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 (%)
Dec 31, 2004 5.216 5.216 5.000 5.000 400 +0.02(+0.40%)
Dec 30, 2004 4.965 4.980 4.965 4.980 700 +0.03(+0.61%)
Dec 29, 2004 4.974 5.020 4.950 4.950 600 -0.03(-0.62%)
Dec 28, 2004 5.088 5.100 4.950 4.981 6,600 +0.02(+0.42%)
Dec 27, 2004 4.980 4.980 4.900 4.960 1,500 -0.04(-0.80%)
Dec 23, 2004 4.821 5.000 4.810 5.000 3,100 +0.28(+5.93%)
Dec 22, 2004 4.830 4.919 4.710 4.720 17,100 -0.06(-1.26%)
Dec 21, 2004 4.770 4.810 4.770 4.780 2,000 -0.02(-0.42%)
Dec 20, 2004 4.810 4.900 4.800 4.800 10,100 -0.10(-2.04%)
Dec 17, 2004 5.250 5.250 4.560 4.900 99,900 -0.60(-10.91%)
Dec 16, 2004 5.300 5.505 5.300 5.500 2,300 +0.06(+1.10%)
Dec 15, 2004 5.400 5.590 5.280 5.440 5,800 +0.04(+0.74%)
Dec 14, 2004 5.400 5.553 5.400 5.400 5,200 -0.05(-0.92%)
Dec 13, 2004 5.500 5.650 5.450 5.450 14,100 -0.03(-0.55%)
Dec 10, 2004 5.282 5.480 5.282 5.480 1,600 +0.08(+1.48%)
Dec 09, 2004 5.260 5.400 5.250 5.400 1,500 +0.01(+0.19%)
Dec 08, 2004 5.430 5.430 5.250 5.390 3,400 -0.06(-1.10%)
Dec 07, 2004 5.440 5.450 5.300 5.450 3,500 +0.00(+0.00%)
Dec 06, 2004 5.310 5.450 5.310 5.450 3,300 +0.05(+0.93%)
Dec 03, 2004 5.400 5.400 5.400 5.400 800 +0.00(+0.00%)
Dec 02, 2004 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Dec 01, 2004 5.400 5.400 5.390 5.400 4,400 +0.01(+0.19%)
Nov 30, 2004 5.530 5.670 5.100 5.390 7,000 -0.09(-1.64%)
Nov 29, 2004 5.050 5.660 5.050 5.480 3,700 +0.08(+1.48%)
Nov 26, 2004 5.320 5.620 5.270 5.400 5,900 -0.03(-0.55%)
Nov 24, 2004 5.310 5.590 5.250 5.430 5,500 +0.27(+5.23%)
Nov 23, 2004 5.220 5.430 5.000 5.160 17,900 -0.12(-2.27%)
Nov 22, 2004 5.300 5.350 5.020 5.280 8,200 -0.07(-1.31%)
Nov 19, 2004 5.450 5.450 5.350 5.350 5,400 -0.15(-2.73%)
Nov 18, 2004 5.700 5.701 5.500 5.500 1,200 -0.23(-4.01%)
Nov 17, 2004 5.700 5.800 5.601 5.730 4,600 -0.08(-1.38%)
Nov 16, 2004 5.880 5.880 5.810 5.810 600 +0.01(+0.16%)
Nov 15, 2004 5.850 5.850 5.801 5.801 2,100 +0.03(+0.54%)
Nov 12, 2004 5.970 5.970 5.770 5.770 2,900 -0.11(-1.87%)
Nov 11, 2004 5.950 5.950 5.880 5.880 1,800 +0.00(+0.00%)
Nov 10, 2004 5.960 5.960 5.800 5.880 3,700 +0.06(+1.03%)
Nov 09, 2004 5.980 5.980 5.780 5.820 2,300 -0.18(-3.00%)
Nov 08, 2004 5.440 6.030 5.440 6.000 17,400 +0.45(+8.11%)
Nov 05, 2004 5.330 5.550 5.330 5.550 5,400 +0.22(+4.13%)
Nov 04, 2004 5.251 5.400 5.250 5.330 4,600 +0.12(+2.30%)
Nov 03, 2004 5.690 5.690 4.800 5.210 36,300 -0.17(-3.16%)
Nov 02, 2004 5.600 5.600 5.260 5.380 41,900 -0.30(-5.28%)
Nov 01, 2004 6.390 6.629 5.400 5.680 23,100 -0.71(-11.11%)
Oct 29, 2004 6.300 6.420 6.260 6.390 3,600 +0.04(+0.63%)
Oct 28, 2004 6.700 6.700 6.300 6.350 14,700 -0.30(-4.51%)
Oct 27, 2004 5.780 6.690 5.780 6.650 71,100 +0.66(+11.02%)
Oct 26, 2004 5.750 5.990 5.580 5.990 22,600 +0.24(+4.17%)
Oct 25, 2004 5.500 5.940 5.410 5.750 2,400 +0.20(+3.60%)
Oct 22, 2004 5.550 5.550 5.550 5.550 400 -0.21(-3.65%)
Oct 21, 2004 5.550 5.760 5.550 5.760 2,400 +0.17(+3.04%)
Oct 20, 2004 5.500 5.700 5.500 5.590 3,400 -0.02(-0.36%)
Oct 19, 2004 5.680 5.980 5.610 5.610 3,600 -0.24(-4.09%)
Oct 18, 2004 5.810 5.970 5.530 5.849 6,400 +0.20(+3.52%)
Oct 15, 2004 5.410 5.650 5.410 5.650 1,200 +0.18(+3.29%)
Oct 14, 2004 5.700 5.700 5.410 5.470 1,100 -0.02(-0.36%)
Oct 13, 2004 5.450 5.490 5.450 5.490 800 +0.09(+1.67%)
Oct 12, 2004 5.331 5.400 5.331 5.400 400 +0.01(+0.19%)
Oct 11, 2004 5.610 5.810 5.390 5.390 7,000 -0.21(-3.75%)
Oct 08, 2004 5.500 5.800 5.410 5.600 16,800 +0.13(+2.38%)
Oct 07, 2004 5.290 5.639 5.290 5.470 12,200 -0.38(-6.50%)
Oct 06, 2004 5.290 5.900 5.290 5.850 5,800 +0.32(+5.79%)
Oct 05, 2004 5.290 5.600 5.290 5.530 8,400 +0.05(+0.93%)
Oct 04, 2004 5.200 5.530 5.200 5.479 16,500 +0.14(+2.60%)
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.