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 (%)
Oct 30, 2009 1.150 1.240 1.120 1.130 3,782 +0.03(+2.73%)
Oct 29, 2009 1.200 1.200 1.000 1.100 9,467 -0.11(-9.09%)
Oct 28, 2009 1.250 1.267 1.210 1.210 9,274 -0.04(-3.20%)
Oct 27, 2009 1.320 1.320 1.250 1.250 10,919 -0.15(-10.71%)
Oct 26, 2009 1.500 1.630 1.300 1.400 17,327 -0.28(-16.67%)
Oct 23, 2009 1.660 1.690 1.540 1.680 8,144 +0.06(+3.70%)
Oct 22, 2009 1.750 1.750 1.544 1.620 10,676 -0.08(-4.71%)
Oct 21, 2009 1.650 1.700 1.650 1.700 13,060 +0.17(+11.11%)
Oct 20, 2009 1.583 2.040 1.510 1.530 56,169 -0.25(-14.01%)
Oct 19, 2009 1.930 2.250 1.510 1.779 104,048 +0.03(+1.67%)
Oct 16, 2009 0.9500 2.420 0.9500 1.750 212,141 +0.73(+71.57%)
Oct 15, 2009 0.8700 1.020 0.8700 1.020 1,900 +0.16(+18.60%)
Oct 14, 2009 0.8600 0.8600 0.8600 0.8600 500 -0.01(-0.99%)
Oct 13, 2009 0.8686 0.8686 0.8686 0.8686 360 -0.02(-2.40%)
Oct 12, 2009 0.8900 0.9000 0.8785 0.8900 4,648 +0.07(+8.54%)
Oct 09, 2009 0.9000 0.9000 0.8200 0.8200 4,385 -0.08(-8.68%)
Oct 08, 2009 0.8900 0.8999 0.8100 0.8979 3,300 +0.01(+0.89%)
Oct 07, 2009 0.8900 0.9000 0.8900 0.8900 1,300 +0.01(+1.14%)
Oct 06, 2009 0.9000 0.9200 0.8800 0.8800 4,700 +0.02(+2.33%)
Oct 05, 2009 0.9200 0.9200 0.8100 0.8600 15,025 -0.07(-7.53%)
Oct 02, 2009 0.9200 0.9600 0.9200 0.9300 2,400 -0.02(-2.11%)
Oct 01, 2009 1.000 1.000 0.8800 0.9500 4,050 -0.08(-7.41%)
Sep 30, 2009 1.030 1.030 0.9440 1.026 450 +0.10(+10.82%)
Sep 29, 2009 1.000 1.150 0.9100 0.9258 4,800 +0.02(+1.74%)
Sep 28, 2009 0.9520 1.150 0.8600 0.9100 3,691 -0.17(-15.74%)
Sep 25, 2009 1.000 1.100 0.9500 1.080 7,852 +0.09(+9.09%)
Sep 24, 2009 0.9900 0.9900 0.9900 0.9900 700 -0.01(-1.00%)
Sep 23, 2009 1.000 1.000 0.9900 1.000 3,500 +0.14(+16.28%)
Sep 22, 2009 0.9300 1.049 0.8002 0.8600 6,145 -0.07(-7.53%)
Sep 21, 2009 0.9300 0.9300 0.9300 0.9300 800 +0.03(+3.33%)
Sep 18, 2009 0.9400 0.9400 0.9000 0.9000 7,318 -0.02(-1.75%)
Sep 17, 2009 1.000 1.000 0.9160 0.9160 870 -0.06(-6.58%)
Sep 16, 2009 0.9900 0.9900 0.9228 0.9805 3,222 +0.06(+6.58%)
Sep 15, 2009 1.000 1.000 0.9180 0.9200 2,700 +0.00(+0.00%)
Sep 14, 2009 0.8914 0.9300 0.8914 0.9200 6,105 +0.11(+13.58%)
Sep 10, 2009 0.9000 0.8100 0.8100 0.8100 1,300 -0.09(-10.35%)
Sep 09, 2009 0.9199 0.9199 0.8000 0.9035 2,330 +0.02(+2.10%)
Sep 04, 2009 0.8500 0.8849 0.8849 0.8849 1,800 +0.02(+2.90%)
Sep 03, 2009 0.8600 0.8600 0.8600 0.8600 1,000 -0.04(-3.91%)
Aug 28, 2009 0.8950 0.8950 0.8950 0.8950 0 -0.02(-2.71%)
Aug 27, 2009 0.9100 0.9199 0.9100 0.9199 3,777 +0.00(+0.54%)
Aug 26, 2009 0.8900 0.9199 0.8700 0.9150 5,953 +0.03(+2.81%)
Aug 25, 2009 0.8999 0.8999 0.8500 0.8900 4,000 +0.09(+11.25%)
Aug 24, 2009 0.8000 0.8000 0.8000 0.8000 1,000 -0.02(-2.44%)
Aug 21, 2009 0.8999 0.9000 0.8200 0.8200 4,847 +0.07(+9.33%)
Aug 20, 2009 0.8000 0.8000 0.7500 0.7500 13,100 -0.17(-18.47%)
Aug 19, 2009 0.7850 0.9199 0.7800 0.9199 2,400 -0.01(-1.08%)
Aug 18, 2009 0.9299 0.9299 0.9299 0.9299 169 +0.14(+17.71%)
Aug 17, 2009 0.9300 0.9300 0.7800 0.7900 2,850 +0.01(+1.28%)
Aug 14, 2009 0.8500 1.000 0.7800 0.7800 6,960 -0.12(-13.33%)
Aug 12, 2009 0.9000 0.9000 0.9000 0.9000 2,000 -0.03(-3.23%)
Aug 11, 2009 0.8300 0.9300 0.8300 0.9300 7,842 +0.14(+17.72%)
Aug 10, 2009 0.8300 0.8300 0.7500 0.7900 3,003 -0.04(-4.82%)
Aug 07, 2009 0.8300 0.8300 0.8000 0.8300 3,000 +0.03(+3.75%)
Aug 06, 2009 0.8001 0.8001 0.8000 0.8000 657 +0.01(+1.65%)
Aug 05, 2009 0.8300 0.9165 0.7870 0.7870 1,100 -0.02(-2.84%)
Aug 03, 2009 0.8300 0.8100 0.8100 0.8100 7,700 +0.13(+19.12%)
Jul 31, 2009 0.7600 0.7600 0.6800 0.6800 3,700 +0.08(+13.33%)
Jul 30, 2009 0.7600 0.7600 0.6000 0.6000 11,761 -0.06(-9.09%)
Jul 29, 2009 0.7100 0.7600 0.6600 0.6600 3,561 -0.10(-13.16%)
Jul 28, 2009 0.7600 0.7600 0.7600 0.7600 449 -0.05(-6.17%)
Jul 24, 2009 0.8100 0.8100 0.8100 0.8100 0 +0.01(+0.70%)
Jul 23, 2009 0.8400 0.8400 0.7660 0.8044 2,319 -0.05(-5.35%)
Jul 22, 2009 0.8499 0.8499 0.8499 0.8499 125 +0.20(+30.75%)
Jul 21, 2009 0.6500 0.6500 0.6500 0.6500 100 -0.10(-13.33%)
Jul 17, 2009 0.7600 0.7500 0.7500 0.7500 1,400 +0.00(+0.00%)
Jul 16, 2009 0.7600 0.9736 0.7000 0.7500 13,000 -0.03(-3.85%)
Jul 15, 2009 0.7800 0.7800 0.7800 0.7800 1,301 +0.01(+1.30%)
Jul 14, 2009 1.140 1.140 0.7500 0.7700 8,400 -0.13(-14.56%)
Jul 13, 2009 1.150 1.150 0.8675 0.9012 2,630 -0.15(-14.17%)
Jul 10, 2009 0.8500 1.150 0.8500 1.050 35,256 +0.30(+40.00%)
Jul 09, 2009 0.7500 0.7500 0.7500 0.7500 400 -0.12(-13.79%)
Jul 08, 2009 0.7500 0.8700 0.7500 0.8700 575 +0.04(+4.82%)
Jul 07, 2009 0.8300 0.8300 0.8300 0.8300 900 -0.00(-0.11%)
Jul 06, 2009 0.8500 0.8500 0.8300 0.8309 1,000 -0.02(-2.24%)
Jul 02, 2009 0.8700 0.8700 0.8499 0.8499 1,750 -0.00(-0.01%)
Jul 01, 2009 0.8600 0.8600 0.8500 0.8500 1,300 -0.01(-1.16%)
Jun 30, 2009 0.8900 0.8900 0.8600 0.8600 600 +0.01(+1.18%)
Jun 29, 2009 0.8500 0.8500 0.8500 0.8500 258 -0.02(-2.47%)
Jun 26, 2009 0.8715 0.8715 0.8715 0.8715 414 -0.06(-6.29%)
Jun 25, 2009 0.9275 0.9300 0.8801 0.9300 5,351 +0.05(+5.68%)
Jun 24, 2009 0.8800 0.8800 0.8800 0.8800 4,893 +0.06(+6.98%)
Jun 22, 2009 0.9800 0.8226 0.8226 0.8226 3,000 -0.17(-16.91%)
Jun 19, 2009 0.8200 0.9999 0.7000 0.9900 1,139 +0.04(+4.21%)
Jun 18, 2009 0.9800 0.9800 0.9500 0.9500 4,133 -0.02(-2.08%)
Jun 17, 2009 0.9702 0.9702 0.9702 0.9702 178 -0.02(-2.22%)
Jun 16, 2009 0.9700 0.9922 0.9700 0.9922 1,232 -0.01(-0.78%)
Jun 15, 2009 1.130 1.130 0.9700 1.000 3,535 +0.00(+0.00%)
Jun 12, 2009 1.000 1.000 1.000 1.000 9,845 +0.00(+0.00%)
Jun 11, 2009 1.000 1.000 0.9900 1.000 2,694 -0.09(-8.26%)
Jun 10, 2009 1.050 1.150 1.000 1.090 20,976 -0.04(-3.47%)
Jun 09, 2009 1.170 1.170 1.095 1.129 4,100 +0.13(+12.92%)
Jun 08, 2009 1.040 1.200 1.000 1.000 6,888 -0.08(-7.41%)
Jun 05, 2009 1.070 1.190 1.000 1.080 40,099 -0.19(-14.96%)
Jun 02, 2009 1.270 1.270 1.270 1.270 100 -0.01(-0.78%)
Jun 01, 2009 1.270 1.280 1.270 1.280 794 +0.01(+0.66%)
May 26, 2009 1.272 1.272 1.272 1.272 0 -0.03(-2.18%)
May 22, 2009 1.380 1.380 1.300 1.300 1,545 -0.01(-0.76%)
May 21, 2009 1.325 1.325 1.310 1.310 900 -0.04(-3.11%)
May 20, 2009 1.352 1.352 1.352 1.352 200 -0.35(-20.47%)
May 19, 2009 1.300 1.700 1.300 1.700 700 +0.20(+13.33%)
May 15, 2009 1.500 1.500 1.500 1.500 3,100 -0.06(-3.85%)
May 13, 2009 1.750 1.560 1.560 1.560 1,200 +0.01(+0.65%)
May 12, 2009 1.600 1.600 1.550 1.550 903 -0.00(-0.01%)
May 08, 2009 1.560 1.550 1.550 1.550 800 -0.13(-7.73%)
May 07, 2009 1.590 1.808 1.590 1.680 5,550 +0.09(+5.66%)
May 06, 2009 1.300 1.590 1.300 1.590 2,233 +0.00(+0.00%)
May 05, 2009 1.580 1.590 1.580 1.590 2,620 +0.28(+21.37%)
May 04, 2009 1.400 1.400 1.310 1.310 1,089 -0.28(-17.61%)
Apr 30, 2009 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Apr 29, 2009 1.500 1.590 1.500 1.590 3,942 +0.19(+13.57%)
Apr 27, 2009 1.480 1.400 1.400 1.400 1,400 +0.00(+0.00%)
Apr 24, 2009 1.400 1.400 1.400 1.400 300 -0.10(-6.67%)
Apr 23, 2009 1.500 1.500 1.495 1.500 400 +0.20(+15.38%)
Apr 20, 2009 1.300 1.300 1.300 1.300 1,500 +0.02(+1.57%)
Apr 16, 2009 1.280 1.280 1.280 1.280 100 -0.01(-0.78%)
Apr 15, 2009 1.290 1.290 1.290 1.290 300 +0.04(+3.20%)
Apr 01, 2009 1.250 1.250 1.250 1.250 0 -0.06(-4.58%)
Mar 31, 2009 1.600 1.610 1.310 1.310 1,310 +0.11(+9.17%)
Mar 30, 2009 1.216 1.216 1.200 1.200 400 -0.14(-10.44%)
Mar 25, 2009 1.340 1.340 1.340 1.340 500 +0.24(+21.81%)
Mar 24, 2009 1.120 1.120 1.100 1.100 500 -0.00(-0.36%)
Mar 23, 2009 1.150 1.150 1.104 1.104 3,235 -0.03(-2.30%)
Mar 20, 2009 1.150 1.150 1.070 1.130 2,450 -0.02(-1.74%)
Mar 19, 2009 1.170 1.180 1.070 1.150 1,690 -0.33(-22.30%)
Mar 18, 2009 1.540 1.540 1.480 1.480 200 +0.21(+16.54%)
Mar 16, 2009 1.750 1.270 1.270 1.270 400 -0.44(-25.73%)
Mar 13, 2009 1.000 1.710 1.000 1.710 1,000 +0.71(+71.00%)
Mar 12, 2009 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Mar 11, 2009 0.7000 1.000 0.7000 1.000 4,872 +0.20(+25.00%)
Mar 10, 2009 0.8400 0.9528 0.7500 0.8000 2,039 -0.04(-4.76%)
Mar 09, 2009 0.7600 0.8400 0.5970 0.8400 3,463 +0.09(+12.00%)
Mar 06, 2009 0.7500 0.7500 0.7500 0.7500 100 -0.25(-25.00%)
Mar 05, 2009 1.400 1.400 1.000 1.000 3,000 -0.20(-16.67%)
Mar 04, 2009 1.200 1.200 1.200 1.200 275 +0.00(+0.00%)
Mar 02, 2009 1.200 1.200 1.200 1.200 4,977 -0.02(-1.88%)
Feb 27, 2009 1.800 1.800 1.200 1.223 3,866 +0.02(+1.92%)
Feb 24, 2009 1.200 1.200 1.200 1.200 200 -0.03(-2.44%)
Feb 23, 2009 1.230 1.235 1.230 1.230 300 -0.17(-12.14%)
Feb 19, 2009 1.400 1.400 1.400 1.400 900 +0.00(+0.00%)
Feb 18, 2009 1.300 1.400 1.300 1.400 600 +0.20(+16.67%)
Feb 13, 2009 1.200 1.200 1.200 1.200 400 +0.00(+0.00%)
Feb 12, 2009 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 11, 2009 1.200 1.200 1.200 1.200 300 -0.10(-7.69%)
Feb 10, 2009 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
Feb 09, 2009 1.200 1.790 1.200 1.300 1,356 -0.20(-13.33%)
Feb 06, 2009 1.500 1.780 1.300 1.500 1,580 +0.30(+25.00%)
Feb 05, 2009 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 04, 2009 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Feb 02, 2009 1.820 1.200 1.200 1.200 3,200 -0.20(-14.29%)
Jan 29, 2009 1.400 1.400 1.400 1.400 20,800 +0.00(+0.00%)
Jan 26, 2009 1.400 1.400 1.400 1.400 900 +0.00(+0.00%)
Jan 23, 2009 1.400 1.400 1.400 1.400 449 +0.00(+0.00%)
Jan 22, 2009 1.540 1.580 1.400 1.400 4,100 -0.19(-11.95%)
Jan 20, 2009 1.500 1.590 1.590 1.590 2,700 +0.09(+6.00%)
Jan 16, 2009 1.500 1.500 1.500 1.500 500 -0.05(-3.22%)
Jan 15, 2009 1.400 1.550 1.200 1.550 1,271 +0.00(+0.00%)
Jan 14, 2009 1.550 1.550 1.550 1.550 1,100 +0.15(+10.71%)
Jan 13, 2009 1.400 1.400 1.332 1.400 6,536 +0.00(+0.00%)
Jan 12, 2009 1.350 1.400 1.350 1.400 7,023 +0.10(+7.69%)
Jan 09, 2009 1.250 1.300 1.250 1.300 1,590 +0.05(+4.00%)
Jan 08, 2009 1.317 1.317 1.250 1.250 14,413 -0.07(-5.30%)
Jan 07, 2009 1.290 1.350 1.290 1.320 4,944 -0.03(-2.22%)
Jan 06, 2009 1.300 1.380 1.300 1.350 6,670 +0.01(+1.09%)
Jan 05, 2009 1.370 1.395 1.250 1.335 7,836 -0.04(-2.66%)
Jan 02, 2009 1.370 1.390 1.300 1.372 6,669 +0.00(+0.15%)
Dec 31, 2008 1.280 1.390 1.250 1.370 7,350 +0.02(+1.48%)
Dec 30, 2008 1.600 1.600 1.000 1.350 112,220 -0.40(-22.86%)
Dec 29, 2008 2.040 2.040 1.750 1.750 6,510 -0.35(-16.67%)
Dec 26, 2008 2.040 2.100 2.040 2.100 450 +0.06(+2.94%)
Dec 24, 2008 2.090 2.650 2.040 2.040 650 -0.01(-0.49%)
Dec 23, 2008 2.010 2.055 2.010 2.050 3,274 +0.00(+0.00%)
Dec 22, 2008 2.030 2.050 2.030 2.050 2,550 +0.04(+1.99%)
Dec 19, 2008 2.040 2.040 2.010 2.010 7,965 -0.29(-12.61%)
Dec 18, 2008 2.300 2.300 2.300 2.300 200 -0.39(-14.50%)
Dec 17, 2008 2.650 2.690 2.450 2.690 428 -0.09(-3.24%)
Dec 16, 2008 2.780 2.780 2.780 2.780 100 +0.57(+25.75%)
Dec 15, 2008 2.300 2.300 2.211 2.211 1,497 -0.31(-12.27%)
Dec 12, 2008 2.670 2.730 2.500 2.520 4,924 -0.18(-6.84%)
Dec 11, 2008 2.520 2.705 2.520 2.705 600 -0.10(-3.74%)
Dec 09, 2008 2.770 2.810 2.810 2.810 1,600 -0.10(-3.53%)
Dec 08, 2008 2.930 2.940 2.913 2.913 353 +0.08(+2.93%)
Dec 04, 2008 2.830 2.830 2.830 2.830 200 -0.04(-1.26%)
Dec 03, 2008 2.810 3.450 2.810 2.866 965 -0.54(-15.95%)
Dec 02, 2008 2.790 3.410 2.790 3.410 725 -0.12(-3.40%)
Nov 26, 2008 3.820 3.530 3.530 3.530 400 +0.03(+0.86%)
Nov 25, 2008 4.240 4.240 3.420 3.500 4,300 +1.15(+48.94%)
Nov 24, 2008 2.410 3.460 2.220 2.350 5,800 -0.15(-6.00%)
Nov 21, 2008 2.330 2.640 2.330 2.500 6,762 -0.90(-26.47%)
Nov 20, 2008 3.930 3.980 2.840 3.400 1,500 +0.93(+37.65%)
Nov 19, 2008 2.750 2.750 2.470 2.470 1,300 -0.53(-17.66%)
Nov 18, 2008 2.800 3.000 2.800 3.000 1,000 +0.16(+5.63%)
Nov 17, 2008 3.000 3.250 2.800 2.840 4,069 -0.76(-21.11%)
Nov 14, 2008 3.700 3.700 3.600 3.600 2,000 +0.10(+2.86%)
Nov 13, 2008 3.500 3.500 3.500 3.500 2,300 +0.20(+6.06%)
Nov 12, 2008 3.500 3.500 3.300 3.300 1,275 +0.00(+0.00%)
Nov 11, 2008 3.500 3.500 3.300 3.300 7,977 -0.30(-8.33%)
Nov 10, 2008 3.600 3.600 3.600 3.600 2,530 +0.07(+1.98%)
Nov 07, 2008 3.750 3.750 3.330 3.530 5,031 -0.22(-5.87%)
Nov 06, 2008 3.800 3.800 3.750 3.750 1,472 -0.05(-1.32%)
Nov 05, 2008 3.950 3.950 3.800 3.800 400 +0.00(+0.00%)
Nov 04, 2008 3.750 3.800 3.750 3.800 1,200 -0.00(-0.00%)
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.