NASDAQ:BASI
Delisted
Bioanalytical Systems Stock Price (Quote)
$25.93
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.93 | $25.93 | Friday, 27th May 2022 BASI stock ended at $25.93. During the day the stock fluctuated 0% from a day low at $25.93 to a day high of $25.93. |
| 90 days | $24.62 | $26.81 | |
| 52 weeks | $19.65 | $60.66 |
| Date | Open | High | Low | Close | Volume |
| 2021-11-29 | $55.85 | $57.49 | $52.18 | $52.61 | 241 932 |
| 2021-11-26 | $53.84 | $58.25 | $52.77 | $55.25 | 98 711 |
| 2021-11-24 | $51.78 | $56.54 | $50.47 | $55.39 | 103 257 |
| 2021-11-23 | $52.13 | $53.60 | $46.90 | $51.57 | 288 437 |
| 2021-11-22 | $59.70 | $59.76 | $51.55 | $52.46 | 256 966 |
| 2021-11-19 | $52.29 | $60.66 | $52.21 | $57.88 | 308 009 |
| 2021-11-18 | $53.12 | $53.93 | $51.66 | $52.98 | 100 235 |
| 2021-11-17 | $54.64 | $55.99 | $53.03 | $53.10 | 112 297 |
| 2021-11-16 | $53.25 | $55.17 | $52.11 | $54.92 | 114 664 |
| 2021-11-15 | $56.04 | $57.07 | $51.43 | $52.75 | 135 279 |
| 2021-11-12 | $50.88 | $55.65 | $50.34 | $55.55 | 81 075 |
| 2021-11-11 | $51.00 | $52.66 | $50.28 | $51.04 | 90 819 |
| 2021-11-10 | $52.50 | $52.75 | $50.40 | $50.98 | 118 238 |
| 2021-11-09 | $52.57 | $54.40 | $50.17 | $52.62 | 183 751 |
| 2021-11-08 | $55.00 | $55.00 | $50.15 | $52.41 | 120 432 |
| 2021-11-05 | $53.31 | $55.00 | $53.21 | $54.72 | 135 282 |
| 2021-11-04 | $52.13 | $53.28 | $50.85 | $52.67 | 105 547 |
| 2021-11-03 | $55.16 | $56.14 | $51.01 | $51.80 | 317 620 |
| 2021-11-02 | $50.39 | $54.94 | $50.06 | $54.74 | 219 960 |
| 2021-11-01 | $48.89 | $51.92 | $48.88 | $50.90 | 624 679 |
| 2021-10-29 | $44.25 | $48.99 | $42.27 | $48.39 | 161 131 |
| 2021-10-28 | $45.53 | $45.90 | $43.91 | $44.39 | 197 769 |
| 2021-10-27 | $46.14 | $46.14 | $41.95 | $45.53 | 365 236 |
| 2021-10-26 | $37.87 | $46.42 | $37.87 | $46.15 | 818 049 |
| 2021-10-25 | $33.93 | $37.76 | $33.77 | $37.66 | 212 002 |
