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 (%)
Feb 28, 2013 1.600 1.600 1.560 1.560 800 -0.13(-7.69%)
Feb 26, 2013 1.690 1.690 1.690 1.690 0 +0.10(+6.09%)
Feb 25, 2013 1.640 1.749 1.560 1.593 7,296 +0.03(+2.12%)
Feb 22, 2013 1.660 1.664 1.532 1.560 12,300 -0.10(-6.02%)
Feb 21, 2013 1.660 1.660 1.660 1.660 400 -0.04(-2.35%)
Feb 20, 2013 1.670 1.710 1.670 1.700 2,110 +0.05(+3.03%)
Feb 19, 2013 1.700 1.754 1.566 1.650 20,230 -0.15(-8.33%)
Feb 15, 2013 1.770 1.800 1.750 1.800 12,200 +0.00(+0.00%)
Feb 14, 2013 1.800 1.840 1.748 1.800 29,912 +0.06(+3.45%)
Feb 13, 2013 1.600 1.740 1.600 1.740 13,120 +0.14(+8.75%)
Feb 12, 2013 1.600 1.605 1.600 1.600 3,416 +0.00(+0.00%)
Feb 11, 2013 1.568 1.650 1.500 1.600 5,625 +0.09(+5.96%)
Feb 08, 2013 1.702 1.702 1.401 1.510 17,534 -0.19(-11.18%)
Feb 07, 2013 1.680 1.710 1.680 1.700 566 +0.00(+0.15%)
Feb 06, 2013 1.610 1.698 1.600 1.698 6,600 -0.01(-0.61%)
Feb 04, 2013 1.700 1.708 1.610 1.708 6,569 -0.00(-0.12%)
Feb 01, 2013 1.720 1.720 1.710 1.710 200 -0.03(-1.59%)
Jan 31, 2013 1.750 1.780 1.680 1.738 20,692 -0.03(-1.83%)
Jan 30, 2013 1.680 1.780 1.680 1.770 34,626 +0.07(+4.12%)
Jan 29, 2013 1.700 1.840 1.692 1.700 47,805 +0.01(+0.59%)
Jan 28, 2013 1.610 1.690 1.590 1.690 25,066 +0.09(+5.62%)
Jan 25, 2013 1.540 1.600 1.540 1.600 18,440 +0.06(+3.90%)
Jan 24, 2013 1.450 1.540 1.450 1.540 7,638 +0.04(+2.66%)
Jan 22, 2013 1.480 1.500 1.500 1.500 8,300 +0.01(+0.51%)
Jan 18, 2013 1.410 1.530 1.400 1.492 8,720 +0.09(+6.61%)
Jan 17, 2013 1.365 1.514 1.360 1.400 19,094 -0.06(-4.27%)
Jan 16, 2013 1.450 1.480 1.450 1.462 2,725 +0.06(+4.46%)
Jan 15, 2013 1.550 1.550 1.340 1.400 23,139 -0.10(-6.67%)
Jan 14, 2013 1.500 1.549 1.481 1.500 7,731 +0.00(+0.07%)
Jan 11, 2013 1.500 1.500 1.470 1.499 5,260 +0.01(+0.52%)
Jan 10, 2013 1.500 1.520 1.480 1.491 24,546 +0.02(+1.44%)
Jan 09, 2013 1.470 1.480 1.450 1.470 4,990 +0.02(+1.38%)
Jan 08, 2013 1.410 1.470 1.320 1.450 22,467 +0.11(+8.21%)
Jan 07, 2013 1.290 1.350 1.265 1.340 8,515 +0.04(+3.08%)
Jan 04, 2013 1.290 1.300 1.250 1.300 4,340 +0.07(+5.69%)
Jan 03, 2013 1.320 1.330 1.200 1.230 12,745 -0.10(-7.52%)
Jan 02, 2013 1.320 1.360 1.320 1.330 5,589 -0.03(-2.21%)
Dec 31, 2012 1.310 1.360 1.200 1.360 42,897 +0.09(+7.09%)
Dec 28, 2012 1.130 1.270 1.130 1.270 2,860 +0.04(+3.24%)
Dec 27, 2012 1.350 1.350 1.180 1.230 30,341 -0.12(-8.88%)
Dec 26, 2012 1.250 1.350 1.244 1.350 4,500 +0.12(+9.76%)
Dec 24, 2012 1.210 1.250 1.200 1.230 11,300 -0.01(-1.05%)
Dec 21, 2012 1.240 1.250 1.180 1.243 7,786 +0.06(+5.34%)
Dec 20, 2012 1.180 1.180 1.180 1.180 100 -0.03(-2.48%)
Dec 19, 2012 1.280 1.300 1.170 1.210 8,230 +0.06(+5.22%)
Dec 18, 2012 1.150 1.230 1.150 1.150 300 +0.02(+1.77%)
Dec 17, 2012 1.130 1.130 1.130 1.130 3,500 -0.02(-1.57%)
Dec 14, 2012 1.160 1.180 1.130 1.148 5,500 +0.02(+1.59%)
Dec 13, 2012 1.163 1.270 1.130 1.130 33,345 -0.05(-4.24%)
Dec 12, 2012 1.180 1.180 1.150 1.180 6,025 -0.02(-1.67%)
Dec 11, 2012 1.258 1.258 1.180 1.200 2,575 +0.03(+2.56%)
Dec 10, 2012 1.180 1.181 1.150 1.170 2,600 -0.03(-2.50%)
Dec 07, 2012 1.180 1.200 1.180 1.200 5,100 +0.05(+4.35%)
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.