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, 2016 0.7700 0.7700 0.7700 0 -0.08(-9.41%)
Dec 29, 2016 0.7500 0.8600 0.7500 0.8500 27,454 +0.08(+10.39%)
Dec 28, 2016 0.7833 0.8300 0.7600 0.7700 25,072 -0.02(-2.53%)
Dec 27, 2016 0.8800 0.8898 0.7900 0.7900 28,450 -0.09(-10.23%)
Dec 23, 2016 0.8800 0.8800 0.8800 0 +0.09(+11.39%)
Dec 22, 2016 0.8000 0.9500 0.7400 0.7900 53,786 -0.01(-1.25%)
Dec 21, 2016 0.6900 0.8800 0.6900 0.8000 99,331 +0.07(+8.87%)
Dec 20, 2016 0.7600 0.7600 0.6900 0.7348 18,916 -0.03(-3.33%)
Dec 19, 2016 0.7701 0.8000 0.7600 0.7601 31,522 -0.04(-4.99%)
Dec 16, 2016 0.8300 0.8999 0.7500 0.8000 77,736 -0.05(-5.84%)
Dec 15, 2016 0.8400 0.8700 0.7404 0.8496 71,041 +0.01(+1.14%)
Dec 14, 2016 0.7699 0.8500 0.7699 0.8400 34,238 +0.06(+7.42%)
Dec 13, 2016 0.7900 0.7999 0.7300 0.7820 24,656 -0.03(-3.46%)
Dec 12, 2016 0.9500 0.9500 0.7612 0.8100 30,030 -0.14(-14.74%)
Dec 09, 2016 0.8488 0.9500 0.7200 0.9500 32,892 +0.12(+14.46%)
Dec 08, 2016 0.8500 0.8500 0.7800 0.8300 26,437 +0.02(+2.47%)
Dec 07, 2016 0.7980 0.9400 0.7499 0.8100 49,466 +0.05(+6.58%)
Dec 06, 2016 0.7600 0.7998 0.6800 0.7600 40,353 -0.01(-1.30%)
Dec 05, 2016 0.8300 0.9150 0.7200 0.7700 54,842 -0.03(-3.75%)
Dec 02, 2016 0.7567 0.9672 0.7105 0.8000 56,237 +0.00(+0.01%)
Dec 01, 2016 0.6620 0.7999 0.6610 0.7999 48,145 +0.05(+6.65%)
Nov 30, 2016 0.7004 0.7999 0.7004 0.7500 22,927 +0.04(+5.63%)
Nov 29, 2016 0.6700 0.7100 0.6300 0.7100 9,397 +0.01(+1.00%)
Nov 28, 2016 0.6803 0.7030 0.6360 0.7030 9,530 +0.05(+8.15%)
Nov 25, 2016 0.6500 0.6700 0.6500 0.6500 1,990 +0.02(+3.09%)
Nov 23, 2016 0.6305 0.6305 0.6305 0 -0.04(-5.90%)
Nov 22, 2016 0.6700 0.6700 0.6700 0.6700 101 -0.02(-2.90%)
Nov 21, 2016 0.6600 0.6953 0.6500 0.6900 4,137 +0.01(+1.46%)
Nov 18, 2016 0.6900 0.6900 0.6801 0.6801 3,147 -0.01(-1.43%)
Nov 17, 2016 0.7000 0.7000 0.6846 0.6900 2,933 -0.02(-2.82%)
Nov 16, 2016 0.6924 0.7100 0.6897 0.7100 1,741 +0.03(+3.91%)
Nov 15, 2016 0.6652 0.6833 0.6652 0.6833 7,636 +0.00(+0.00%)
Nov 14, 2016 0.6700 0.7100 0.6400 0.6833 50,241 +0.01(+2.00%)
Nov 11, 2016 0.6800 0.6800 0.6000 0.6699 44,787 -0.00(-0.01%)
Nov 10, 2016 0.7500 0.7500 0.6690 0.6700 18,247 -0.13(-16.25%)
Nov 09, 2016 0.8000 0.8000 0.7600 0.8000 4,804 -0.00(-0.35%)
Nov 08, 2016 0.7600 0.8100 0.7600 0.8028 8,469 -0.06(-6.65%)
Nov 07, 2016 0.7800 0.8700 0.7600 0.8600 2,091 -0.02(-2.27%)
Nov 04, 2016 0.8400 0.8800 0.7700 0.8800 1,453 +0.09(+11.39%)
Nov 03, 2016 0.8000 0.8550 0.7900 0.7900 3,400 +0.01(+1.28%)
Nov 02, 2016 0.7500 0.7800 0.7500 0.7800 4,748 -0.01(-1.27%)
Nov 01, 2016 0.7713 0.7900 0.7000 0.7900 37,682 +0.03(+3.95%)
Oct 31, 2016 0.8000 0.8000 0.7024 0.7600 9,741 -0.04(-5.00%)
Oct 28, 2016 0.9012 0.9380 0.8000 0.8000 7,216 -0.06(-6.79%)
Oct 27, 2016 0.8800 0.8800 0.8500 0.8583 3,368 -0.01(-1.34%)
Oct 26, 2016 0.9899 0.9900 0.8700 0.8700 13,586 -0.09(-9.37%)
Oct 25, 2016 0.9415 0.9900 0.9415 0.9600 770 +0.05(+5.49%)
Oct 24, 2016 0.9000 0.9200 0.9000 0.9100 5,366 -0.04(-4.22%)
Oct 21, 2016 0.9720 0.9800 0.9501 0.9501 4,630 -0.00(-0.15%)
Oct 20, 2016 0.9668 0.9811 0.9500 0.9515 3,378 -0.02(-1.91%)
Oct 19, 2016 1.020 1.020 0.9700 0.9700 13,940 -0.03(-3.13%)
Oct 18, 2016 1.030 1.030 1.001 1.001 743 +0.01(+1.14%)
Oct 17, 2016 1.120 1.120 0.9900 0.9900 7,268 -0.14(-12.39%)
Oct 14, 2016 1.127 1.130 1.040 1.130 21,815 +0.03(+2.73%)
Oct 13, 2016 1.100 1.130 1.050 1.100 20,201 +0.00(+0.00%)
Oct 12, 2016 1.020 1.150 1.020 1.100 102,195 +0.15(+15.79%)
Oct 11, 2016 0.9600 0.9600 0.9500 0.9500 4,296 -0.01(-1.04%)
Oct 10, 2016 0.9500 0.9884 0.9500 0.9600 1,878 +0.03(+3.23%)
Oct 07, 2016 0.9624 0.9624 0.9000 0.9300 8,458 -0.01(-1.06%)
Oct 06, 2016 1.050 1.050 0.9400 0.9400 23,263 -0.11(-10.48%)
Oct 05, 2016 1.100 1.100 0.9900 1.050 77,168 -0.04(-3.85%)
Oct 04, 2016 1.110 1.150 1.092 1.092 7,164 -0.01(-0.73%)
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.