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, 2014 2.180 2.180 2.180 2.180 6,700 +0.05(+2.33%)
Dec 30, 2014 2.171 2.171 2.130 2.130 643 -0.00(-0.23%)
Dec 29, 2014 2.110 2.190 2.110 2.135 1,775 +0.02(+1.18%)
Dec 26, 2014 2.100 2.230 2.100 2.110 4,010 +0.02(+0.96%)
Dec 23, 2014 2.230 2.090 2.090 2.090 11,000 -0.11(-5.00%)
Dec 22, 2014 2.290 2.290 2.200 2.200 587 -0.06(-2.65%)
Dec 19, 2014 2.260 2.320 2.200 2.260 7,365 -0.02(-0.88%)
Dec 18, 2014 2.210 2.280 2.200 2.280 2,080 +0.05(+2.24%)
Dec 17, 2014 2.300 2.300 2.230 2.230 1,834 +0.03(+1.36%)
Dec 16, 2014 2.160 2.350 2.160 2.200 1,401 +0.05(+2.33%)
Dec 15, 2014 2.210 2.300 2.100 2.150 2,876 -0.01(-0.46%)
Dec 12, 2014 2.080 2.237 2.080 2.160 4,912 -0.02(-0.92%)
Dec 11, 2014 2.110 2.180 2.110 2.180 2,358 +0.02(+0.93%)
Dec 10, 2014 2.290 2.350 2.130 2.160 23,095 -0.09(-4.00%)
Dec 09, 2014 2.240 2.340 2.217 2.250 12,297 +0.05(+2.27%)
Dec 08, 2014 2.200 2.430 2.200 2.200 8,196 -0.05(-2.22%)
Dec 05, 2014 2.250 2.250 2.250 2.250 244 +0.00(+0.00%)
Dec 04, 2014 2.250 2.320 2.250 2.250 4,640 -0.05(-2.17%)
Dec 03, 2014 2.250 2.300 2.250 2.300 4,708 +0.05(+2.22%)
Dec 02, 2014 2.300 2.300 2.250 2.250 4,205 -0.05(-2.17%)
Dec 01, 2014 2.300 2.320 2.300 2.300 7,304 -0.03(-1.29%)
Nov 28, 2014 2.480 2.480 2.300 2.330 5,070 +0.02(+0.87%)
Nov 26, 2014 2.300 2.310 2.310 2.310 12,500 +0.05(+2.21%)
Nov 25, 2014 2.250 2.260 2.250 2.260 1,216 -0.10(-4.24%)
Nov 24, 2014 2.250 2.450 2.250 2.360 16,593 +0.11(+4.89%)
Nov 21, 2014 2.250 2.286 2.250 2.250 6,020 +0.00(+0.00%)
Nov 19, 2014 2.300 2.250 2.250 2.250 4,000 -0.15(-6.25%)
Nov 18, 2014 2.400 2.400 2.400 2.400 100 +0.10(+4.35%)
Nov 17, 2014 2.420 2.420 2.300 2.300 3,700 -0.12(-4.90%)
Nov 14, 2014 2.282 2.419 2.282 2.419 984 +0.01(+0.49%)
Nov 13, 2014 2.400 2.407 2.400 2.407 800 -0.03(-1.36%)
Nov 12, 2014 2.380 2.440 2.300 2.440 6,200 +0.14(+6.08%)
Nov 11, 2014 2.300 2.300 2.300 2.300 5,892 +0.00(+0.00%)
Nov 10, 2014 2.340 2.402 2.300 2.300 3,416 -0.05(-2.13%)
Nov 07, 2014 2.510 2.510 2.350 2.350 2,488 -0.16(-6.37%)
Nov 06, 2014 2.510 2.510 2.510 2.510 300 +0.01(+0.40%)
Nov 05, 2014 2.540 2.540 2.350 2.500 3,204 +0.00(+0.00%)
Nov 04, 2014 2.220 2.600 2.220 2.500 73,836 +0.18(+7.57%)
Nov 03, 2014 2.293 2.390 2.200 2.324 7,332 -0.07(-2.76%)
Oct 31, 2014 2.390 2.390 2.390 2.390 608 -0.00(-0.00%)
Oct 30, 2014 2.220 2.390 2.210 2.390 4,500 +0.19(+8.63%)
Oct 29, 2014 2.250 2.354 2.200 2.200 2,705 -0.13(-5.53%)
Oct 28, 2014 2.180 2.329 2.180 2.329 400 -0.05(-2.14%)
Oct 27, 2014 2.200 2.300 2.160 2.380 800 +0.08(+3.47%)
Oct 24, 2014 2.210 2.385 2.171 2.300 3,968 -0.09(-3.77%)
Oct 23, 2014 2.200 2.390 2.200 2.390 1,050 +0.00(+0.04%)
Oct 21, 2014 2.240 2.389 2.230 2.389 1,395 -0.01(-0.46%)
Oct 20, 2014 2.270 2.451 2.270 2.400 10,490 +0.20(+9.09%)
Oct 17, 2014 2.280 2.310 2.230 2.200 4,104 +0.00(+0.00%)
Oct 16, 2014 2.170 2.296 2.170 2.200 12,620 -0.01(-0.65%)
Oct 15, 2014 2.329 2.329 2.214 2.214 1,687 +0.06(+3.00%)
Oct 14, 2014 2.170 2.170 2.150 2.150 715 +0.00(+0.00%)
Oct 13, 2014 2.160 2.160 2.150 2.150 504 -0.03(-1.20%)
Oct 10, 2014 2.200 2.270 2.150 2.176 9,681 -0.02(-1.09%)
Oct 08, 2014 2.210 2.200 2.200 2.200 2,200 -0.01(-0.45%)
Oct 07, 2014 2.210 2.210 2.210 2.210 113 -0.02(-0.90%)
Oct 06, 2014 2.200 2.230 2.200 2.230 4,345 +0.01(+0.45%)
Oct 03, 2014 2.210 2.230 2.210 2.220 1,463 +0.00(+0.00%)
Oct 02, 2014 2.230 2.230 2.200 2.220 1,700 -0.01(-0.45%)
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.