Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioanalytical Syst (NQ: BASI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 3.050 3.050 3.000 3.010 21,523 -0.04(-1.28%)
Jan 30, 2014 3.060 3.100 3.000 3.049 22,642 +0.02(+0.63%)
Jan 29, 2014 2.950 3.089 2.950 3.030 33,393 +0.06(+2.02%)
Jan 28, 2014 2.900 3.000 2.811 2.970 38,410 +0.04(+1.37%)
Jan 27, 2014 3.110 3.150 2.800 2.930 107,574 -0.09(-2.98%)
Jan 24, 2014 3.110 3.200 2.940 3.020 46,751 -0.05(-1.63%)
Jan 23, 2014 3.140 3.179 3.060 3.070 43,053 -0.08(-2.54%)
Jan 22, 2014 3.140 3.209 3.135 3.150 35,331 -0.04(-1.25%)
Jan 21, 2014 3.240 3.250 3.100 3.190 46,129 +0.05(+1.60%)
Jan 17, 2014 3.150 3.140 3.140 3.140 50,600 +0.06(+1.94%)
Jan 16, 2014 3.290 3.290 3.080 3.080 48,594 -0.16(-4.94%)
Jan 15, 2014 3.130 3.380 3.130 3.240 81,951 +0.11(+3.51%)
Jan 14, 2014 3.181 3.220 3.040 3.130 64,773 +0.01(+0.32%)
Jan 13, 2014 3.160 3.200 3.000 3.120 61,272 +0.07(+2.30%)
Jan 10, 2014 3.180 3.200 3.000 3.050 76,247 -0.12(-3.79%)
Jan 09, 2014 3.360 3.360 3.031 3.170 135,287 -0.13(-3.94%)
Jan 08, 2014 2.950 3.350 2.900 3.300 237,029 +0.40(+13.79%)
Jan 07, 2014 2.830 2.980 2.750 2.900 120,977 +0.15(+5.45%)
Jan 06, 2014 2.840 2.860 2.700 2.750 48,252 +0.02(+0.73%)
Jan 03, 2014 2.840 2.840 2.610 2.730 22,705 -0.09(-3.19%)
Jan 02, 2014 2.830 2.839 2.480 2.820 62,229 +0.11(+4.10%)
Dec 31, 2013 2.890 2.709 2.709 2.709 39,300 -0.13(-4.61%)
Dec 30, 2013 3.000 3.000 2.610 2.840 61,175 +0.09(+3.27%)
Dec 27, 2013 2.770 3.070 2.740 2.750 44,344 +0.01(+0.36%)
Dec 26, 2013 3.090 3.140 2.570 2.740 217,036 -0.32(-10.46%)
Dec 24, 2013 3.000 3.800 2.750 3.060 979,624 +0.56(+22.40%)
Dec 23, 2013 2.300 2.500 2.300 2.500 43,148 +0.25(+11.11%)
Dec 20, 2013 2.440 2.440 2.250 2.250 13,929 -0.10(-4.26%)
Dec 19, 2013 2.300 2.350 2.260 2.350 11,520 +0.04(+1.73%)
Dec 18, 2013 2.210 2.310 2.210 2.310 32,951 +0.05(+2.21%)
Dec 17, 2013 2.270 2.270 2.161 2.260 11,440 -0.01(-0.44%)
Dec 16, 2013 2.230 2.275 2.140 2.270 59,109 +0.11(+5.09%)
Dec 13, 2013 2.340 2.380 2.160 2.160 58,429 -0.18(-7.65%)
Dec 12, 2013 2.360 2.367 2.271 2.339 36,484 -0.07(-2.95%)
Dec 11, 2013 2.350 2.440 2.350 2.410 26,282 +0.02(+0.84%)
Dec 10, 2013 2.280 2.400 2.280 2.390 17,507 +0.11(+4.82%)
Dec 09, 2013 2.300 2.340 2.250 2.280 45,024 -0.02(-0.87%)
Dec 06, 2013 2.300 2.330 2.251 2.300 0 -0.03(-1.29%)
Dec 05, 2013 2.390 2.450 2.260 2.330 0 -0.02(-0.89%)
Dec 04, 2013 2.250 2.460 2.250 2.351 0 +0.15(+6.86%)
Dec 03, 2013 2.270 2.280 2.070 2.200 0 -0.09(-3.98%)
Dec 02, 2013 2.340 2.340 2.260 2.291 0 +0.04(+1.83%)
Nov 29, 2013 2.250 2.303 2.250 2.250 0 +0.12(+5.63%)
Nov 27, 2013 2.260 2.350 2.130 2.130 0 -0.17(-7.39%)
Nov 26, 2013 2.400 2.400 2.210 2.300 0 +0.05(+2.22%)
Nov 25, 2013 1.940 2.280 1.900 2.250 0 +0.35(+18.55%)
Nov 22, 2013 1.860 1.980 1.798 1.898 0 +0.01(+0.42%)
Nov 21, 2013 1.880 1.900 1.860 1.890 0 +0.05(+2.72%)
Nov 20, 2013 1.800 1.850 1.790 1.840 0 +0.01(+0.54%)
Nov 19, 2013 1.840 1.850 1.830 1.830 0 +0.00(+0.11%)
Nov 18, 2013 1.781 1.828 1.780 1.828 0 +0.05(+2.64%)
Nov 15, 2013 1.810 1.810 1.780 1.781 0 +0.02(+1.19%)
Nov 14, 2013 1.750 1.780 1.750 1.760 0 +0.01(+0.57%)
Nov 13, 2013 1.800 1.800 1.750 1.750 0 -0.06(-3.31%)
Nov 12, 2013 1.812 1.880 1.800 1.810 0 -0.02(-1.09%)
Nov 11, 2013 1.830 1.830 1.830 1.830 0 +0.05(+2.80%)
Nov 08, 2013 1.790 1.830 1.750 1.780 0 +0.02(+1.14%)
Nov 07, 2013 1.750 1.832 1.750 1.760 0 +0.01(+0.57%)
Nov 06, 2013 1.750 1.750 1.750 1.750 0 +0.03(+1.74%)
Nov 05, 2013 1.755 1.760 1.720 1.720 0 -0.02(-1.16%)
Nov 04, 2013 1.730 1.940 1.720 1.740 0 +0.01(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.