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%)
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.