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 (%)
Nov 30, 2015 1.590 1.690 1.590 1.690 2,904 +0.13(+8.33%)
Nov 25, 2015 1.560 1.560 1.560 1.560 46 -0.09(-5.48%)
Nov 23, 2015 1.650 1.651 1.651 1.651 200 -0.05(-2.91%)
Nov 20, 2015 1.689 1.700 1.650 1.700 4,679 +0.02(+1.19%)
Nov 18, 2015 1.560 1.680 1.680 1.680 8 +0.13(+8.39%)
Nov 16, 2015 1.600 1.550 1.550 1.550 19 -0.05(-3.13%)
Nov 13, 2015 1.700 1.700 1.600 1.600 3,834 -0.10(-5.88%)
Nov 12, 2015 1.700 1.700 1.700 1.700 755 +0.09(+5.53%)
Nov 11, 2015 1.749 1.749 1.611 1.611 805 -0.06(-3.60%)
Nov 10, 2015 1.671 1.671 1.671 1.671 237 +0.02(+1.51%)
Nov 09, 2015 1.700 1.700 1.600 1.646 1,262 -0.07(-4.30%)
Nov 06, 2015 1.500 1.749 1.500 1.720 5,599 +0.23(+15.64%)
Nov 05, 2015 1.487 1.487 1.487 1.487 351 +0.11(+7.78%)
Nov 04, 2015 1.350 1.530 1.350 1.380 4,712 -0.13(-8.61%)
Nov 03, 2015 1.510 1.510 1.510 1.510 293 +0.00(+0.00%)
Nov 02, 2015 1.500 1.510 1.500 1.510 1,219 +0.01(+0.67%)
Oct 30, 2015 1.500 1.500 1.500 1.500 591 +0.02(+1.35%)
Oct 29, 2015 1.510 1.510 1.419 1.480 1,390 -0.02(-1.33%)
Oct 28, 2015 1.500 1.500 1.500 1.500 134 +0.11(+8.07%)
Oct 27, 2015 1.400 1.520 1.380 1.388 3,558 -0.14(-9.35%)
Oct 26, 2015 1.470 1.540 1.450 1.531 4,862 +0.12(+8.22%)
Oct 23, 2015 1.472 1.472 1.415 1.415 411 -0.10(-6.68%)
Oct 22, 2015 1.500 1.516 1.500 1.516 3,566 +0.02(+1.07%)
Oct 21, 2015 1.460 1.500 1.380 1.500 16,008 -0.02(-1.61%)
Oct 20, 2015 1.525 1.525 1.525 1.525 202 -0.08(-4.71%)
Oct 19, 2015 1.600 1.600 1.600 1.600 1,012 +0.00(+0.00%)
Oct 16, 2015 1.600 1.600 1.600 1.600 239 +0.00(+0.01%)
Oct 15, 2015 1.600 1.600 1.600 1.600 200 +0.04(+2.56%)
Oct 14, 2015 1.560 1.560 1.560 1.560 4,446 +0.08(+5.41%)
Oct 13, 2015 1.600 1.660 1.480 1.480 6,800 -0.13(-8.07%)
Oct 12, 2015 1.632 1.632 1.590 1.610 4,702 -0.04(-2.42%)
Oct 07, 2015 1.700 1.650 1.650 1.650 121 -0.08(-4.62%)
Oct 02, 2015 1.780 1.730 1.730 1.730 84 +0.04(+2.37%)
Sep 30, 2015 1.800 1.690 1.690 1.690 5 -0.13(-7.14%)
Sep 29, 2015 1.820 1.820 1.820 1.820 100 +0.12(+7.06%)
Sep 28, 2015 1.740 1.760 1.610 1.700 5,760 -0.16(-8.60%)
Sep 25, 2015 1.690 1.870 1.690 1.860 10,085 +0.16(+9.63%)
Sep 24, 2015 1.700 1.700 1.696 1.696 2,088 -0.02(-1.25%)
Sep 23, 2015 1.718 1.718 1.718 1.718 596 -0.03(-1.83%)
Sep 21, 2015 1.710 1.750 1.750 1.750 149 -0.01(-0.57%)
Sep 18, 2015 1.770 1.770 1.660 1.760 5,668 +0.08(+4.76%)
Sep 17, 2015 1.640 1.680 1.630 1.680 440 +0.01(+0.60%)
Sep 16, 2015 1.630 1.746 1.630 1.670 7,737 +0.04(+2.45%)
Sep 15, 2015 1.710 1.710 1.620 1.630 499 -0.07(-4.12%)
Sep 14, 2015 1.660 1.730 1.660 1.700 5,928 +0.03(+1.80%)
Sep 11, 2015 1.640 1.670 1.634 1.670 4,305 +0.03(+1.83%)
Sep 10, 2015 1.630 1.640 1.600 1.640 5,057 +0.01(+0.61%)
Sep 09, 2015 1.630 1.630 1.630 1.630 440 +0.02(+1.24%)
Sep 08, 2015 1.620 1.620 1.610 1.610 654 -0.03(-1.82%)
Sep 04, 2015 1.640 1.640 1.640 1.640 500 +0.02(+1.23%)
Sep 02, 2015 1.640 1.620 1.620 1.620 21 -0.07(-4.14%)
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.