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 30, 2011 1.310 1.330 1.180 1.250 218,674 -0.10(-7.41%)
Dec 29, 2011 1.300 1.350 1.250 1.350 104,750 +0.05(+3.85%)
Dec 28, 2011 1.370 1.370 1.200 1.300 32,300 -0.17(-11.56%)
Dec 27, 2011 1.400 1.470 1.400 1.470 6,395 +0.10(+7.30%)
Dec 23, 2011 1.730 1.730 1.370 1.370 51,686 +0.05(+3.79%)
Dec 21, 2011 1.290 1.341 1.250 1.320 3,260 +0.02(+1.44%)
Dec 20, 2011 1.600 1.600 1.250 1.301 51,602 -0.18(-11.90%)
Dec 19, 2011 1.540 1.540 1.310 1.477 4,150 +0.17(+12.75%)
Dec 16, 2011 1.590 1.590 1.310 1.310 11,233 -0.27(-17.09%)
Dec 15, 2011 1.580 1.610 1.541 1.580 1,400 +0.16(+11.27%)
Dec 14, 2011 1.360 1.440 1.360 1.420 11,454 -0.13(-8.39%)
Dec 13, 2011 1.500 1.550 1.500 1.550 9,679 +0.01(+0.65%)
Dec 12, 2011 1.490 1.550 1.460 1.540 8,459 +0.04(+2.67%)
Dec 09, 2011 1.520 1.520 1.460 1.500 11,903 +0.04(+2.74%)
Dec 08, 2011 1.500 1.500 1.460 1.460 1,717 -0.04(-2.67%)
Dec 07, 2011 1.500 1.500 1.500 1.500 1,000 -0.04(-2.60%)
Dec 06, 2011 1.540 1.540 1.510 1.540 2,800 +0.01(+0.65%)
Dec 02, 2011 1.500 1.530 1.530 1.530 11,000 +0.08(+5.52%)
Dec 01, 2011 1.470 1.470 1.450 1.450 12,600 -0.03(-2.03%)
Nov 30, 2011 1.452 1.500 1.422 1.480 14,602 -0.02(-1.33%)
Nov 29, 2011 1.452 1.500 1.452 1.500 2,000 -0.08(-5.06%)
Nov 28, 2011 1.470 1.680 1.410 1.580 5,551 +0.22(+16.18%)
Nov 25, 2011 1.360 1.360 1.360 1.360 1,400 -0.01(-0.73%)
Nov 23, 2011 1.360 1.370 1.360 1.370 500 +0.01(+0.74%)
Nov 22, 2011 1.430 1.430 1.360 1.360 200 -0.04(-2.86%)
Nov 21, 2011 1.360 1.450 1.360 1.400 10,017 -0.05(-3.45%)
Nov 18, 2011 1.380 1.450 1.380 1.450 3,400 +0.09(+6.62%)
Nov 16, 2011 1.360 1.360 1.360 1.360 3,000 +0.00(+0.00%)
Nov 15, 2011 1.400 1.400 1.360 1.360 3,650 -0.07(-4.90%)
Nov 14, 2011 1.330 1.460 1.330 1.430 2,908 +0.09(+7.04%)
Nov 11, 2011 1.330 1.336 1.330 1.336 2,000 -0.03(-2.48%)
Nov 10, 2011 1.310 1.370 1.310 1.370 8,700 +0.07(+5.38%)
Nov 09, 2011 1.480 1.480 1.300 1.300 13,673 -0.05(-3.70%)
Nov 08, 2011 1.350 1.350 1.350 1.350 1,000 -0.01(-0.74%)
Nov 07, 2011 1.390 1.477 1.350 1.360 2,555 -0.04(-2.86%)
Nov 04, 2011 1.419 1.490 1.400 1.400 22,198 -0.02(-1.19%)
Nov 03, 2011 1.400 1.417 1.390 1.417 27,665 +0.03(+1.94%)
Nov 02, 2011 1.360 1.390 1.360 1.390 10,000 +0.03(+2.21%)
Nov 01, 2011 1.350 1.360 1.350 1.360 19,700 -0.04(-2.86%)
Oct 31, 2011 1.360 1.400 1.350 1.400 1,527 +0.04(+2.94%)
Oct 28, 2011 1.310 1.360 1.300 1.360 2,174 +0.01(+0.67%)
Oct 27, 2011 1.350 1.480 1.350 1.351 2,780 +0.03(+2.35%)
Oct 26, 2011 1.320 1.320 1.320 1.320 1,100 +0.00(+0.00%)
Oct 25, 2011 1.350 1.350 1.300 1.320 5,448 +0.00(+0.00%)
Oct 24, 2011 1.411 1.411 1.320 1.320 3,060 +0.01(+0.76%)
Oct 21, 2011 1.330 1.360 1.260 1.310 3,800 +0.00(+0.00%)
Oct 20, 2011 1.460 1.460 1.310 1.310 4,140 -0.04(-2.96%)
Oct 19, 2011 1.340 1.432 1.260 1.350 9,050 +0.03(+2.27%)
Oct 18, 2011 1.320 1.320 1.320 1.320 100 -0.07(-5.04%)
Oct 17, 2011 1.420 1.420 1.380 1.390 1,500 +0.04(+2.96%)
Oct 14, 2011 1.280 1.350 1.280 1.350 2,600 +0.06(+4.73%)
Oct 13, 2011 1.270 1.359 1.250 1.289 1,400 -0.07(-5.22%)
Oct 12, 2011 1.370 1.370 1.300 1.360 3,100 -0.01(-0.73%)
Oct 11, 2011 1.370 1.370 1.370 1.370 300 +0.15(+12.30%)
Oct 07, 2011 1.220 1.220 1.220 1.220 200 -0.05(-3.84%)
Oct 06, 2011 1.320 1.320 1.210 1.269 1,000 -0.09(-6.71%)
Oct 05, 2011 1.360 1.360 1.360 1.360 500 +0.01(+0.74%)
Oct 04, 2011 1.160 1.480 1.110 1.350 8,539 +0.08(+6.30%)
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.