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, 2017 2.283 2.400 2.270 2.340 21,485 -0.00(-0.00%)
Nov 29, 2017 2.350 2.417 2.250 2.340 49,408 +0.00(+0.00%)
Nov 28, 2017 2.370 2.420 2.273 2.340 53,512 +0.01(+0.43%)
Nov 27, 2017 2.350 2.480 2.290 2.330 137,241 -0.02(-0.85%)
Nov 24, 2017 2.280 2.450 2.240 2.350 119,397 +0.06(+2.62%)
Nov 22, 2017 2.170 2.350 2.170 2.290 27,144 +0.01(+0.44%)
Nov 21, 2017 2.110 2.377 2.110 2.280 42,916 +0.10(+4.59%)
Nov 20, 2017 2.380 2.380 2.135 2.180 63,254 -0.17(-7.23%)
Nov 17, 2017 2.310 2.380 2.291 2.350 72,441 +0.06(+2.62%)
Nov 16, 2017 2.240 2.390 2.200 2.290 267,870 +0.09(+4.10%)
Nov 15, 2017 2.100 2.250 2.031 2.200 131,098 +0.15(+7.31%)
Nov 14, 2017 2.010 2.057 2.000 2.050 18,629 +0.04(+1.99%)
Nov 13, 2017 2.010 2.140 1.960 2.010 50,015 +0.03(+1.52%)
Nov 10, 2017 1.960 2.190 1.900 1.980 51,592 +0.04(+2.06%)
Nov 09, 2017 1.880 1.940 1.800 1.940 36,528 +0.04(+2.11%)
Nov 08, 2017 1.980 1.984 1.860 1.900 24,854 -0.03(-1.55%)
Nov 07, 2017 2.050 2.119 1.930 1.930 37,517 -0.15(-7.06%)
Nov 06, 2017 2.020 2.190 1.911 2.077 33,408 +0.07(+3.32%)
Nov 03, 2017 2.030 2.060 1.960 2.010 53,054 -0.06(-2.89%)
Nov 02, 2017 2.080 2.090 2.000 2.070 27,047 +0.02(+1.19%)
Nov 01, 2017 2.046 2.130 1.980 2.046 35,420 -0.04(-2.13%)
Oct 31, 2017 2.080 2.150 1.990 2.090 55,603 +0.01(+0.48%)
Oct 30, 2017 2.120 2.200 2.053 2.080 35,285 -0.01(-0.48%)
Oct 27, 2017 1.929 2.300 1.929 2.090 332,544 +0.15(+7.73%)
Oct 26, 2017 1.880 1.940 1.870 1.940 4,961 +0.09(+4.86%)
Oct 25, 2017 1.850 1.910 1.840 1.850 5,781 -0.02(-1.07%)
Oct 24, 2017 1.910 1.960 1.870 1.870 10,875 -0.07(-3.61%)
Oct 23, 2017 1.910 1.975 1.880 1.940 8,923 +0.05(+2.81%)
Oct 20, 2017 1.820 1.890 1.820 1.887 3,372 +0.07(+3.68%)
Oct 19, 2017 1.750 1.890 1.710 1.820 44,434 -0.10(-5.21%)
Oct 18, 2017 1.850 1.930 1.843 1.920 13,750 +0.05(+2.66%)
Oct 17, 2017 1.820 1.930 1.820 1.870 20,678 +0.05(+2.76%)
Oct 16, 2017 1.830 1.870 1.770 1.820 7,553 -0.01(-0.55%)
Oct 13, 2017 1.950 1.950 1.730 1.830 30,632 -0.10(-5.18%)
Oct 12, 2017 2.030 2.050 1.900 1.930 61,622 -0.05(-2.54%)
Oct 11, 2017 1.825 2.040 1.825 1.980 105,655 +0.17(+9.42%)
Oct 10, 2017 1.810 1.840 1.770 1.810 12,269 -0.00(-0.01%)
Oct 09, 2017 1.760 1.850 1.760 1.810 29,269 +0.08(+4.62%)
Oct 06, 2017 1.730 1.760 1.730 1.730 12,160 -0.02(-1.14%)
Oct 05, 2017 1.710 1.784 1.650 1.750 36,947 +0.04(+2.33%)
Oct 04, 2017 1.710 1.810 1.710 1.710 6,549 -0.02(-1.15%)
Oct 03, 2017 1.800 1.832 1.700 1.730 14,603 -0.04(-2.26%)
Oct 02, 2017 1.780 1.800 1.726 1.770 10,424 +0.01(+0.57%)
Sep 29, 2017 1.730 1.760 1.730 1.760 5,795 +0.03(+1.73%)
Sep 28, 2017 1.651 1.780 1.651 1.730 4,859 -0.03(-1.70%)
Sep 27, 2017 1.621 1.850 1.621 1.760 32,247 -0.04(-2.22%)
Sep 26, 2017 1.780 1.800 1.760 1.800 8,014 +0.02(+1.12%)
Sep 25, 2017 1.770 1.800 1.770 1.780 14,258 +0.02(+1.14%)
Sep 22, 2017 1.730 1.760 1.690 1.760 28,392 +0.04(+2.33%)
Sep 21, 2017 1.720 1.720 1.680 1.720 15,839 +0.00(+0.00%)
Sep 20, 2017 1.710 1.730 1.661 1.720 29,983 +0.01(+0.64%)
Sep 19, 2017 1.610 1.746 1.610 1.709 59,077 +0.09(+5.49%)
Sep 18, 2017 1.670 1.670 1.620 1.620 34,096 -0.02(-1.22%)
Sep 15, 2017 1.620 1.650 1.620 1.640 18,027 +0.02(+1.23%)
Sep 14, 2017 1.575 1.660 1.560 1.620 51,272 +0.03(+1.89%)
Sep 13, 2017 1.540 1.790 1.510 1.590 71,558 +0.08(+5.30%)
Sep 12, 2017 1.550 1.480 1.510 9,813 -0.04(-2.57%)
Sep 11, 2017 1.520 1.560 1.490 1.550 16,106 +0.06(+4.01%)
Sep 08, 2017 1.500 1.500 1.480 1.490 7,226 -0.02(-1.32%)
Sep 07, 2017 1.480 1.530 1.480 1.510 10,150 +0.01(+0.67%)
Sep 06, 2017 1.480 1.548 1.475 1.500 19,450 +0.02(+1.35%)
Sep 05, 2017 1.520 1.539 1.480 1.480 47,457 -0.05(-3.27%)
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.