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 |
| May 10, 2016 | $1.00 | $1.06 | $0.90 | $1.06 | 13 309 |
| May 09, 2016 | $1.00 | $1.03 | $1.00 | $1.00 | 10 982 |
| May 06, 2016 | $1.01 | $1.04 | $1.01 | $1.01 | 889 |
| May 05, 2016 | $1.01 | $1.01 | $1.01 | $1.01 | 6 103 |
| May 04, 2016 | $1.02 | $1.02 | $1.00 | $1.01 | 6 474 |
| May 03, 2016 | $1.02 | $1.02 | $1.02 | $1.02 | 106 |
| May 02, 2016 | $1.02 | $1.01 | $1.01 | $1.01 | 543 |
| Apr 29, 2016 | $1.04 | $1.05 | $1.02 | $1.04 | 464 |
| Apr 28, 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| Apr 27, 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| Apr 26, 2016 | $1.07 | $1.06 | $1.02 | $1.06 | 3 100 |
| Apr 25, 2016 | $1.02 | $1.07 | $1.02 | $1.07 | 1 274 |
| Apr 22, 2016 | $1.05 | $1.06 | $1.02 | $1.03 | 3 807 |
| Apr 21, 2016 | $1.05 | $1.05 | $1.03 | $1.05 | 11 454 |
| Apr 20, 2016 | $1.03 | $1.05 | $1.03 | $1.03 | 376 |
| Apr 19, 2016 | $1.09 | $1.05 | $1.03 | $1.05 | 4 269 |
| Apr 18, 2016 | $1.08 | $1.10 | $1.04 | $1.04 | 3 555 |
| Apr 15, 2016 | $1.10 | $1.10 | $1.03 | $1.03 | 4 370 |
| Apr 14, 2016 | $1.12 | $1.10 | $1.07 | $1.10 | 1 357 |
| Apr 13, 2016 | $1.08 | $1.08 | $1.07 | $1.08 | 751 |
| Apr 12, 2016 | $1.03 | $1.07 | $1.03 | $1.03 | 1 321 |
| Apr 11, 2016 | $1.07 | $1.07 | $1.07 | $1.07 | 830 |
| Apr 08, 2016 | $1.20 | $1.25 | $1.08 | $1.08 | 10 513 |
| Apr 07, 2016 | $1.08 | $1.21 | $1.08 | $1.10 | 2 328 |
| Apr 06, 2016 | $1.12 | $1.07 | $1.07 | $1.07 | 794 |
