Bioanalytical Systems - 23 Year Stock Price History | BASI

Historical daily share price chart and data for Bioanalytical Systems since 1997 adjusted for splits. The latest closing stock price for Bioanalytical Systems as of February 26, 2020 is 4.85.
  • The all-time high Bioanalytical Systems stock closing price was 13.90 on July 25, 2001.
  • The Bioanalytical Systems 52-week high stock price is 6.50, which is 34% above the current share price.
  • The Bioanalytical Systems 52-week low stock price is 1.54, which is 68.2% below the current share price.
  • The average Bioanalytical Systems stock price for the last 52 weeks is 3.24.
Bioanalytical Systems Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 5.1634 5.2000 6.0500 4.3100 4.8500 -2.02%
2019 2.6586 1.3400 5.3400 1.2787 4.9500 289.76%
2018 1.6580 2.4600 2.5700 1.2200 1.2700 -48.16%
2017 1.6440 0.7900 2.8700 0.6800 2.4500 218.18%
2016 1.0942 1.5440 1.6000 0.6305 0.7700 -49.34%
2015 1.8401 2.1199 2.2540 1.3000 1.5200 -30.27%
2014 2.5415 2.8200 3.3000 2.0900 2.1797 -19.54%
2013 1.6040 1.3300 3.0600 1.2300 2.7090 99.19%
2012 1.1806 1.2700 1.4500 0.8200 1.3600 8.80%
2011 1.8670 2.4000 2.7500 1.1900 1.2500 -50.38%
2010 1.0186 1.0500 3.5500 0.6800 2.5190 142.21%
2009 1.1320 1.3720 1.7793 0.6000 1.0400 -24.09%
2008 5.0716 8.7400 8.7400 1.3500 1.3700 -84.20%
2007 7.2071 5.4100 9.2400 5.3200 8.6700 57.64%
2006 6.0609 5.7300 7.7500 4.8600 5.5000 -2.14%
2005 6.2698 5.0000 10.0500 4.9200 5.6200 12.40%
2004 4.7679 3.8000 6.6500 3.7900 5.0000 33.33%
2003 3.6388 2.7300 4.9900 2.6900 3.7500 37.36%
2002 4.9241 7.0510 7.7100 2.6600 2.7300 -61.06%
2001 6.1248 2.3130 13.9000 2.3100 7.0100 203.07%
2000 2.9595 2.7500 5.2500 2.1200 2.3130 -9.75%
1999 3.4549 4.0000 4.2500 2.2500 2.5630 -34.92%
1998 6.6682 7.6250 10.1900 3.6250 3.9380 -48.35%
Sector Industry Market Cap Revenue
Medical Medical Instruments Manufacturing $0.053B $0.044B
Bioanalytical Systems, Inc. is a contract research organization providing research and development resources to many of the leading pharmaceutical, medical device and biotechnology companies in the world. The company offers an efficient, variable-cost alternative to its clients' internal product development, compliance and quality control programs. The company provides a broad array of value-added services and products focused on chemical analysis, allowing its clients to perform their research and development functions either ``in-house`` or at the company.
Stock Name Country Market Cap PE Ratio
Thermo Fisher Scientific (TMO) United States $124.159B 25.09
Intuitive Surgical (ISRG) United States $64.779B 48.36
Edwards Lifesciences (EW) United States $46.858B 40.23
DexCom (DXCM) United States $26.009B 155.17
Olympus (OCPNY) Japan $24.563B 184.46
Fresenius Medical Care AG KGaA (FMS) Germany $23.724B 15.48
IDEXX Laboratories (IDXX) United States $21.905B 52.60
Teleflex (TFX) United States $16.140B 31.22
SONOVA HOLDING (SONVY) Switzerland $15.998B 0.00
STERIS (STE) Ireland $13.983B 29.81
Sysmex ADR (SSMXY) Japan $13.512B 36.37
Hologic (HOLX) United States $12.999B 19.99
Varian Medical Systems (VAR) United States $11.966B 27.84
Masimo (MASI) United States $9.006B 52.44
SARTORIUS AG (SARTF) Germany $7.663B 68.08
ABIOMED (ABMD) United States $7.156B 37.72
Penumbra (PEN) United States $6.151B 181.61
Globus Medical (GMED) United States $5.078B 30.23
Integra LifeSciences Holdings (IART) United States $4.773B 20.63
Tandem Diabetes Care (TNDM) United States $4.655B 0.00
Nevro (NVRO) United States $4.107B 0.00
Elekta AB (EKTAY) Sweden $4.086B 31.46
Wright Medical Group (WMGI) Netherlands $3.902B 233.15
LivaNova (LIVN) United Kingdom $3.226B 23.22
Integer Holdings (ITGR) United States $3.091B 20.13
Cantel Medical (CMD) United States $2.822B 27.61
Nihon Kohden (NHNKY) Japan $2.742B 27.59
Glaukos (GKOS) United States $2.200B 0.00
AVANOS MEDICAL, INC (AVNS) United States $1.649B 32.16
Silk Road Medical (SILK) United States $1.437B 0.00
ShockWave Medical (SWAV) United States $1.178B 0.00
Veracyte (VCYT) United States $1.150B 0.00
Mesa Laboratories (MLAB) United States $1.141B 59.72
Luminex (LMNX) United States $1.044B 0.00
Tactile Systems Technology (TCMD) United States $1.032B 117.91
CryoLife (CRY) United States $1.016B 83.87
Natus Medical (NTUS) United States $0.981B 23.02
OPKO Health (OPK) United States $0.925B 0.00
Inogen (INGN) United States $0.924B 39.23
OrthoPediatrics (KIDS) United States $0.801B 0.00
Accelerate Diagnostics (AXDX) United States $0.801B 0.00
Intersect ENT (XENT) United States $0.744B 0.00
ORTHOFIX MEDICAL INC (OFIX) United States $0.699B 24.97
Pacific Biosciences Of California (PACB) United States $0.571B 0.00
Quotient (QTNT) Switzerland $0.504B 0.00
Si-Bone (SIBN) United States $0.488B 0.00
AxoGen (AXGN) United States $0.482B 0.00
AngioDynamics (ANGO) United States $0.459B 21.05
Alphatec Holdings (ATEC) United States $0.382B 0.00
Oxford Immunotec Global (OXFD) United Kingdom $0.373B 11.30
Semler Scientific (SMLR) United States $0.346B 48.18
RTI Surgical (RTIX) United States $0.316B 85.60
ViewRay (VRAY) United States $0.310B 0.00
IRadimed (IRMD) United States $0.300B 35.28
SeaSpine Holdings (SPNE) United States $0.297B 0.00
Accuray (ARAY) United States $0.280B 0.00
Stereotaxis (STXS) United States $0.268B 0.00
CRH Medical (CRHM) Canada $0.261B 72.80
Sientra (SIEN) United States $0.249B 0.00
Fluidigm (FLDM) United States $0.248B 0.00
Restoration Robotics (VERO) Canada $0.239B 0.00
GenMark Diagnostics (GNMK) United States $0.215B 0.00
EDAP TMS S.A (EDAP) France $0.117B 31.15
Electromed (ELMD) United States $0.110B 30.07
Spectral Diagnostics (EDTXF) Canada $0.106B 0.00
Vermillion (VRML) United States $0.091B 0.00
MRI Interventions (CLPT) United States $0.081B 0.00
Second Sight Medical Products (EYES) United States $0.078B 0.00
ConforMIS (CFMS) United States $0.066B 0.00
Sensus Healthcare (SRTS) United States $0.062B 0.00
Neuronetics (STIM) United States $0.057B 0.00
Apollo Endosurgery (APEN) United States $0.054B 0.00
T2 Biosystems (TTOO) United States $0.034B 0.00
HTG Molecular Diagnostics (HTGM) United States $0.034B 0.00
Ekso Bionics Holdings (EKSO) United States $0.034B 0.00
TransEnterix (TRXC) United States $0.031B 0.00
Helius Medical Technologies (HSDT) United States $0.028B 0.00
Neovasc (NVCN) Canada $0.026B 0.00
Ra Medical Systems (RMED) United States $0.020B 0.00
DarioHealth (DRIO) Israel $0.019B 0.00
Navidea Biopharmaceuticals (NAVB) United States $0.017B 0.00
Xtant Medical Holdings (XTNT) United States $0.016B 0.00
American Shared Hospital Services (AMS) United States $0.014B 19.92
Allied Healthcare Products (AHPI) United States $0.014B 0.00
OBALON THERPTCS (OBLN) United States $0.013B 0.00
Nanovibronix (NAOV) United States $0.012B 0.00
ENDRA Life Sciences (NDRA) United States $0.010B 0.00
Avinger (AVGR) United States $0.010B 0.00
ReWalk Robotics (RWLK) Israel $0.010B 0.00
Dynatronics (DYNT) United States $0.009B 0.00
Micron Solutions (MICR) United States $0.008B 0.00
Lianluo Smart (LLIT) China $0.007B 0.00
InspireMD (NSPR) Israel $0.004B 0.00
Viveve Medical (VIVE) United States $0.002B 0.00
Sunshine Heart Inc (CHFS) United States $0.002B 0.00
SINTX TECHNOLOGIES, INC (SINT) United States $0.002B 0.00
ALCON INC (ALC) $0.000B 0.00