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 (%)
Apr 29, 2016 1.020 1.054 1.020 1.040 464 -0.02(-1.89%)
Apr 26, 2016 1.020 1.060 1.060 1.060 241 -0.01(-0.93%)
Apr 25, 2016 1.021 1.070 1.021 1.070 1,274 +0.04(+3.88%)
Apr 22, 2016 1.020 1.058 1.020 1.030 3,807 -0.02(-1.90%)
Apr 21, 2016 1.050 1.050 1.030 1.050 11,454 +0.02(+1.93%)
Apr 20, 2016 1.050 1.050 1.030 1.030 376 -0.02(-1.89%)
Apr 19, 2016 1.040 1.050 1.030 1.050 4,269 +0.01(+0.95%)
Apr 18, 2016 1.080 1.100 1.040 1.040 3,555 +0.01(+0.97%)
Apr 15, 2016 1.100 1.100 1.030 1.030 4,370 -0.07(-6.36%)
Apr 14, 2016 1.084 1.100 1.070 1.100 1,357 +0.02(+1.84%)
Apr 13, 2016 1.065 1.080 1.065 1.080 751 +0.05(+4.85%)
Apr 12, 2016 1.070 1.070 1.030 1.030 1,321 -0.04(-3.74%)
Apr 11, 2016 1.070 1.070 1.070 1.070 830 -0.01(-0.93%)
Apr 08, 2016 1.200 1.250 1.080 1.080 10,513 -0.02(-1.82%)
Apr 07, 2016 1.080 1.210 1.080 1.100 2,328 +0.03(+2.71%)
Apr 06, 2016 1.071 1.071 1.071 1.071 794 +0.00(+0.09%)
Apr 05, 2016 1.150 1.150 1.070 1.070 12,349 -0.08(-6.96%)
Apr 04, 2016 1.170 1.219 1.150 1.150 7,009 -0.05(-4.17%)
Apr 01, 2016 1.199 1.210 1.199 1.200 2,290 +0.03(+2.78%)
Mar 31, 2016 1.144 1.167 1.144 1.167 2,154 +0.03(+2.41%)
Mar 30, 2016 1.190 1.190 1.130 1.140 1,613 +0.04(+3.64%)
Mar 29, 2016 1.220 1.220 1.100 1.100 3,520 +0.00(+0.00%)
Mar 28, 2016 1.101 1.220 1.100 1.100 4,467 -0.11(-9.09%)
Mar 24, 2016 1.210 1.210 1.210 1.210 700 -0.01(-0.81%)
Mar 23, 2016 1.106 1.220 1.106 1.220 799 +0.14(+12.95%)
Mar 22, 2016 1.156 1.156 1.070 1.080 7,589 -0.11(-9.24%)
Mar 18, 2016 1.190 1.190 1.190 1.190 8 -0.07(-5.56%)
Mar 17, 2016 1.400 1.400 1.190 1.260 19,794 -0.10(-7.35%)
Mar 16, 2016 1.170 1.370 1.060 1.360 10,594 +0.27(+24.77%)
Mar 15, 2016 1.060 1.240 1.040 1.090 7,043 -0.03(-2.68%)
Mar 14, 2016 1.080 1.160 1.025 1.120 5,041 +0.04(+3.70%)
Mar 11, 2016 1.200 1.272 1.070 1.080 28,403 -0.12(-10.00%)
Mar 10, 2016 1.200 1.220 1.200 1.200 4,931 -0.06(-4.76%)
Mar 09, 2016 1.300 1.400 1.200 1.260 7,074 +0.05(+4.13%)
Mar 08, 2016 1.210 1.400 1.205 1.210 12,789 -0.01(-0.82%)
Mar 07, 2016 1.220 1.400 1.120 1.220 17,162 -0.07(-5.43%)
Mar 04, 2016 1.400 1.400 1.210 1.290 589 -0.03(-2.27%)
Mar 03, 2016 1.340 1.350 1.320 1.320 2,036 +0.01(+0.76%)
Mar 02, 2016 1.250 1.320 1.130 1.310 3,234 +0.06(+4.80%)
Mar 01, 2016 1.260 1.260 1.250 1.250 721 +0.04(+3.31%)
Feb 29, 2016 1.200 1.300 1.130 1.210 17,859 +0.10(+8.91%)
Feb 26, 2016 1.189 1.199 1.100 1.111 4,208 -0.08(-6.63%)
Feb 24, 2016 1.020 1.190 1.190 1.190 21 +0.15(+14.90%)
Feb 23, 2016 1.080 1.110 1.020 1.036 7,975 -0.08(-6.84%)
Feb 22, 2016 1.040 1.112 1.010 1.112 5,433 -0.01(-0.75%)
Feb 19, 2016 1.110 1.120 1.110 1.120 530 +0.00(+0.00%)
Feb 18, 2016 1.140 1.140 1.100 1.120 6,446 -0.08(-6.67%)
Feb 16, 2016 1.400 1.200 1.200 1.200 251 -0.20(-14.29%)
Feb 12, 2016 1.400 1.400 1.400 1.400 6,400 +0.00(+0.01%)
Feb 11, 2016 1.420 1.450 1.370 1.400 2,520 -0.09(-5.76%)
Feb 10, 2016 1.486 1.486 1.486 1.486 607 +0.05(+3.20%)
Feb 08, 2016 1.460 1.440 1.440 1.440 8 -0.15(-9.47%)
Feb 04, 2016 1.590 1.590 1.590 1.590 57 +0.05(+3.25%)
Feb 03, 2016 1.520 1.540 1.500 1.540 1,888 +0.04(+2.66%)
Feb 02, 2016 1.500 1.500 1.500 1.500 1,208 -0.10(-6.24%)
Feb 01, 2016 1.600 1.600 1.600 1.600 103 +0.02(+1.27%)
Jan 29, 2016 1.600 1.690 1.580 1.580 2,482 +0.05(+3.27%)
Jan 28, 2016 1.530 1.530 1.530 1.530 9,071 -0.01(-0.39%)
Jan 27, 2016 1.540 1.540 1.520 1.536 6,680 +0.04(+2.40%)
Jan 26, 2016 1.501 1.510 1.500 1.500 4,923 -0.04(-2.60%)
Jan 25, 2016 1.550 1.570 1.540 1.540 2,577 +0.13(+9.22%)
Jan 22, 2016 1.524 1.524 1.400 1.410 814 +0.06(+4.44%)
Jan 21, 2016 1.340 1.430 1.340 1.350 4,905 +0.03(+2.28%)
Jan 20, 2016 1.360 1.385 1.320 1.320 3,939 -0.03(-2.22%)
Jan 19, 2016 1.400 1.430 1.350 1.350 4,754 -0.01(-0.74%)
Jan 15, 2016 1.350 1.360 1.360 1.360 2,200 -0.04(-2.86%)
Jan 14, 2016 1.440 1.440 1.400 1.400 1,115 -0.03(-2.10%)
Jan 13, 2016 1.450 1.450 1.400 1.430 4,869 -0.09(-5.88%)
Jan 12, 2016 1.450 1.530 1.450 1.519 1,644 +0.07(+4.78%)
Jan 11, 2016 1.450 1.450 1.450 1.450 2,630 +0.00(+0.00%)
Jan 08, 2016 1.450 1.490 1.450 1.450 2,700 +0.01(+0.49%)
Jan 07, 2016 1.450 1.500 1.400 1.443 22,631 -0.01(-0.49%)
Jan 06, 2016 1.470 1.470 1.450 1.450 5,862 -0.09(-6.09%)
Jan 04, 2016 1.540 1.544 1.544 1.544 23 +0.02(+1.58%)
Dec 31, 2015 1.520 1.520 1.520 1.520 700 -0.01(-0.41%)
Dec 30, 2015 1.513 1.560 1.513 1.526 5,102 +0.01(+0.41%)
Dec 29, 2015 1.570 1.570 1.520 1.520 2,107 -0.04(-2.56%)
Dec 28, 2015 1.590 1.590 1.560 1.560 1,131 +0.00(+0.00%)
Dec 24, 2015 1.450 1.560 1.560 1.560 7,900 +0.10(+6.84%)
Dec 23, 2015 1.460 1.510 1.460 1.460 2,208 -0.09(-5.80%)
Dec 22, 2015 1.580 1.580 1.550 1.550 1,100 -0.02(-1.27%)
Dec 18, 2015 1.570 1.570 1.570 1.570 15 -0.03(-1.88%)
Dec 17, 2015 1.650 1.660 1.590 1.600 843 -0.02(-1.23%)
Dec 16, 2015 1.640 1.640 1.609 1.620 5,890 +0.05(+3.12%)
Dec 15, 2015 1.670 1.670 1.571 1.571 1,059 -0.08(-4.79%)
Dec 14, 2015 1.620 1.650 1.550 1.650 6,176 +0.10(+6.45%)
Dec 11, 2015 1.560 1.568 1.550 1.550 5,408 -0.05(-3.13%)
Dec 10, 2015 1.580 1.600 1.550 1.600 3,154 -0.07(-4.19%)
Dec 09, 2015 1.670 1.670 1.670 1.670 537 +0.02(+1.21%)
Dec 08, 2015 1.560 1.650 1.560 1.650 4,242 +0.09(+5.76%)
Dec 07, 2015 1.560 1.560 1.560 1.560 644 -0.08(-5.16%)
Dec 01, 2015 1.700 1.645 1.645 1.645 33 -0.04(-2.66%)
Nov 30, 2015 1.590 1.690 1.590 1.690 2,904 +0.13(+8.33%)
Nov 25, 2015 1.560 1.560 1.560 1.560 46 -0.09(-5.48%)
Nov 23, 2015 1.650 1.651 1.651 1.651 200 -0.05(-2.91%)
Nov 20, 2015 1.689 1.700 1.650 1.700 4,679 +0.02(+1.19%)
Nov 18, 2015 1.560 1.680 1.680 1.680 8 +0.13(+8.39%)
Nov 16, 2015 1.600 1.550 1.550 1.550 19 -0.05(-3.13%)
Nov 13, 2015 1.700 1.700 1.600 1.600 3,834 -0.10(-5.88%)
Nov 12, 2015 1.700 1.700 1.700 1.700 755 +0.09(+5.53%)
Nov 11, 2015 1.749 1.749 1.611 1.611 805 -0.06(-3.60%)
Nov 10, 2015 1.671 1.671 1.671 1.671 237 +0.02(+1.51%)
Nov 09, 2015 1.700 1.700 1.600 1.646 1,262 -0.07(-4.30%)
Nov 06, 2015 1.500 1.749 1.500 1.720 5,599 +0.23(+15.64%)
Nov 05, 2015 1.487 1.487 1.487 1.487 351 +0.11(+7.78%)
Nov 04, 2015 1.350 1.530 1.350 1.380 4,712 -0.13(-8.61%)
Nov 03, 2015 1.510 1.510 1.510 1.510 293 +0.00(+0.00%)
Nov 02, 2015 1.500 1.510 1.500 1.510 1,219 +0.01(+0.67%)
Oct 30, 2015 1.500 1.500 1.500 1.500 591 +0.02(+1.35%)
Oct 29, 2015 1.510 1.510 1.419 1.480 1,390 -0.02(-1.33%)
Oct 28, 2015 1.500 1.500 1.500 1.500 134 +0.11(+8.07%)
Oct 27, 2015 1.400 1.520 1.380 1.388 3,558 -0.14(-9.35%)
Oct 26, 2015 1.470 1.540 1.450 1.531 4,862 +0.12(+8.22%)
Oct 23, 2015 1.472 1.472 1.415 1.415 411 -0.10(-6.68%)
Oct 22, 2015 1.500 1.516 1.500 1.516 3,566 +0.02(+1.07%)
Oct 21, 2015 1.460 1.500 1.380 1.500 16,008 -0.02(-1.61%)
Oct 20, 2015 1.525 1.525 1.525 1.525 202 -0.08(-4.71%)
Oct 19, 2015 1.600 1.600 1.600 1.600 1,012 +0.00(+0.00%)
Oct 16, 2015 1.600 1.600 1.600 1.600 239 +0.00(+0.01%)
Oct 15, 2015 1.600 1.600 1.600 1.600 200 +0.04(+2.56%)
Oct 14, 2015 1.560 1.560 1.560 1.560 4,446 +0.08(+5.41%)
Oct 13, 2015 1.600 1.660 1.480 1.480 6,800 -0.13(-8.07%)
Oct 12, 2015 1.632 1.632 1.590 1.610 4,702 -0.04(-2.42%)
Oct 07, 2015 1.700 1.650 1.650 1.650 121 -0.08(-4.62%)
Oct 02, 2015 1.780 1.730 1.730 1.730 84 +0.04(+2.37%)
Sep 30, 2015 1.800 1.690 1.690 1.690 5 -0.13(-7.14%)
Sep 29, 2015 1.820 1.820 1.820 1.820 100 +0.12(+7.06%)
Sep 28, 2015 1.740 1.760 1.610 1.700 5,760 -0.16(-8.60%)
Sep 25, 2015 1.690 1.870 1.690 1.860 10,085 +0.16(+9.63%)
Sep 24, 2015 1.700 1.700 1.696 1.696 2,088 -0.02(-1.25%)
Sep 23, 2015 1.718 1.718 1.718 1.718 596 -0.03(-1.83%)
Sep 21, 2015 1.710 1.750 1.750 1.750 149 -0.01(-0.57%)
Sep 18, 2015 1.770 1.770 1.660 1.760 5,668 +0.08(+4.76%)
Sep 17, 2015 1.640 1.680 1.630 1.680 440 +0.01(+0.60%)
Sep 16, 2015 1.630 1.746 1.630 1.670 7,737 +0.04(+2.45%)
Sep 15, 2015 1.710 1.710 1.620 1.630 499 -0.07(-4.12%)
Sep 14, 2015 1.660 1.730 1.660 1.700 5,928 +0.03(+1.80%)
Sep 11, 2015 1.640 1.670 1.634 1.670 4,305 +0.03(+1.83%)
Sep 10, 2015 1.630 1.640 1.600 1.640 5,057 +0.01(+0.61%)
Sep 09, 2015 1.630 1.630 1.630 1.630 440 +0.02(+1.24%)
Sep 08, 2015 1.620 1.620 1.610 1.610 654 -0.03(-1.82%)
Sep 04, 2015 1.640 1.640 1.640 1.640 500 +0.02(+1.23%)
Sep 02, 2015 1.640 1.620 1.620 1.620 21 -0.07(-4.14%)
Sep 01, 2015 1.666 1.690 1.610 1.690 2,663 +0.04(+2.42%)
Aug 31, 2015 1.610 1.710 1.610 1.650 7,751 +0.05(+3.12%)
Aug 28, 2015 1.610 1.630 1.600 1.600 3,640 -0.04(-2.44%)
Aug 27, 2015 1.607 1.640 1.607 1.640 419 +0.00(+0.00%)
Aug 26, 2015 1.550 1.640 1.550 1.640 5,512 +0.07(+4.46%)
Aug 25, 2015 1.470 1.570 1.470 1.570 9,672 +0.12(+8.28%)
Aug 24, 2015 1.350 1.450 1.350 1.450 4,553 +0.10(+7.41%)
Aug 21, 2015 1.270 1.438 1.270 1.350 13,180 +0.03(+2.27%)
Aug 20, 2015 1.290 1.410 1.270 1.320 36,636 +0.02(+1.54%)
Aug 19, 2015 1.501 1.520 1.280 1.300 58,716 -0.17(-11.59%)
Aug 18, 2015 1.430 1.540 1.430 1.470 12,640 -0.03(-1.97%)
Aug 17, 2015 1.650 1.650 1.500 1.500 1,068 -0.20(-11.76%)
Aug 14, 2015 1.790 1.790 1.650 1.700 3,770 -0.08(-4.49%)
Aug 13, 2015 1.840 1.950 1.780 1.780 10,330 -0.08(-4.30%)
Aug 12, 2015 1.920 1.920 1.850 1.860 20,477 +0.02(+1.09%)
Aug 11, 2015 1.610 1.840 1.610 1.840 9,097 +0.21(+12.88%)
Aug 10, 2015 1.520 1.630 1.520 1.630 5,801 +0.12(+7.95%)
Aug 07, 2015 1.570 1.750 1.500 1.510 23,111 -0.05(-3.21%)
Aug 06, 2015 1.230 1.560 1.230 1.560 20,855 +0.26(+20.00%)
Aug 05, 2015 1.324 1.324 1.300 1.300 12,066 -0.07(-5.11%)
Aug 04, 2015 1.340 1.370 1.290 1.370 20,730 -0.05(-3.52%)
Aug 03, 2015 1.410 1.420 1.400 1.420 6,739 -0.05(-3.40%)
Jul 30, 2015 1.420 1.470 1.470 1.470 17 +0.01(+1.03%)
Jul 29, 2015 1.530 1.530 1.455 1.455 2,870 -0.07(-4.90%)
Jul 28, 2015 1.590 1.670 1.530 1.530 2,196 -0.07(-4.38%)
Jul 27, 2015 1.550 1.600 1.550 1.600 598 +0.02(+1.27%)
Jul 24, 2015 1.580 1.600 1.580 1.580 16,705 -0.02(-1.25%)
Jul 23, 2015 1.600 1.680 1.600 1.600 24,686 -0.05(-3.26%)
Jul 22, 2015 1.700 1.710 1.595 1.654 268,118 -0.14(-7.60%)
Jul 21, 2015 1.770 1.800 1.700 1.790 124,670 +0.01(+0.56%)
Jul 20, 2015 1.850 1.853 1.720 1.780 14,211 -0.07(-3.78%)
Jul 17, 2015 1.900 1.905 1.820 1.850 15,643 -0.05(-2.63%)
Jul 16, 2015 1.900 1.920 1.900 1.900 4,236 +0.03(+1.60%)
Jul 15, 2015 1.881 1.920 1.850 1.870 23,881 -0.06(-3.10%)
Jul 14, 2015 1.940 1.940 1.911 1.930 10,252 +0.05(+2.64%)
Jul 13, 2015 1.900 1.900 1.880 1.880 4,710 -0.02(-1.04%)
Jul 10, 2015 1.880 1.920 1.880 1.900 4,398 +0.00(+0.01%)
Jul 09, 2015 1.900 1.950 1.880 1.900 31,218 +0.04(+2.15%)
Jul 08, 2015 1.880 1.960 1.850 1.860 12,909 -0.03(-1.59%)
Jul 07, 2015 1.880 1.900 1.825 1.890 4,126 -0.09(-4.55%)
Jul 02, 2015 1.980 1.980 1.980 1.980 8 +0.01(+0.51%)
Jul 01, 2015 2.010 2.010 1.970 1.970 1,278 -0.04(-1.99%)
Jun 30, 2015 2.030 2.030 1.990 2.010 500 -0.01(-0.49%)
Jun 29, 2015 2.020 2.020 2.020 2.020 1,044 +0.02(+0.99%)
Jun 26, 2015 1.941 2.010 1.941 2.000 6,618 +0.09(+4.71%)
Jun 25, 2015 2.030 2.030 1.910 1.910 4,081 -0.09(-4.50%)
Jun 24, 2015 2.000 2.000 2.000 2.000 1,075 -0.04(-1.96%)
Jun 23, 2015 2.000 2.040 2.000 2.040 523 +0.09(+4.62%)
Jun 22, 2015 2.002 2.040 1.950 1.950 9,587 -0.08(-3.94%)
Jun 19, 2015 2.000 2.040 2.000 2.030 1,386 +0.08(+4.10%)
Jun 18, 2015 2.080 2.150 1.950 1.950 15,326 -0.17(-8.06%)
Jun 17, 2015 2.180 2.180 2.121 2.121 251 +0.01(+0.52%)
Jun 16, 2015 2.160 2.200 2.100 2.110 9,333 -0.03(-1.58%)
Jun 15, 2015 2.144 2.144 2.144 2.144 436 +0.06(+3.06%)
Jun 12, 2015 2.080 2.080 2.080 2.080 381 +0.00(+0.00%)
Jun 11, 2015 2.100 2.100 2.080 2.080 3,905 -0.03(-1.42%)
Jun 10, 2015 2.110 2.190 2.110 2.110 4,500 -0.04(-1.86%)
Jun 09, 2015 2.150 2.160 2.150 2.150 1,729 -0.04(-1.83%)
Jun 08, 2015 2.150 2.190 2.150 2.190 725 +0.03(+1.39%)
Jun 05, 2015 2.180 2.180 2.130 2.160 6,878 +0.06(+2.86%)
Jun 04, 2015 2.122 2.122 2.090 2.100 909 +0.00(+0.00%)
Jun 03, 2015 2.150 2.150 2.080 2.100 5,206 -0.05(-2.33%)
Jun 02, 2015 2.150 2.155 2.090 2.150 15,629 +0.04(+1.90%)
Jun 01, 2015 2.070 2.110 2.070 2.110 5,126 +0.00(+0.00%)
May 29, 2015 2.080 2.110 2.080 2.110 2,582 +0.03(+1.44%)
May 28, 2015 2.080 2.080 2.080 2.080 577 +0.07(+3.43%)
May 27, 2015 2.011 2.011 2.011 2.011 338 +0.01(+0.55%)
May 26, 2015 1.990 2.000 1.980 2.000 19,884 +0.01(+0.50%)
May 22, 2015 1.960 1.990 1.990 1.990 4,000 -0.01(-0.50%)
May 21, 2015 1.980 2.000 1.961 2.000 5,482 +0.00(+0.00%)
May 20, 2015 1.960 2.000 1.920 2.000 1,535 +0.01(+0.50%)
May 18, 2015 2.000 1.990 1.990 1.990 1,900 -0.05(-2.45%)
May 15, 2015 2.060 2.060 2.040 2.040 2,789 -0.02(-0.97%)
May 14, 2015 1.880 2.080 1.880 2.060 2,168 -0.02(-0.96%)
May 13, 2015 1.890 2.120 1.890 2.080 18,456 +0.24(+13.04%)
May 12, 2015 1.920 2.010 1.920 1.840 3,700 -0.18(-8.85%)
May 11, 2015 1.940 2.019 1.940 2.019 1,500 +0.12(+6.25%)
May 08, 2015 1.928 1.930 1.900 1.900 8,160 -0.10(-5.00%)
May 07, 2015 1.965 2.047 1.830 2.000 17,176 -0.03(-1.48%)
May 06, 2015 2.030 2.030 2.030 2.030 1,256 +0.00(+0.00%)
May 05, 2015 1.920 2.040 1.920 2.030 6,721 +0.11(+5.73%)
May 04, 2015 1.920 2.040 1.920 1.920 2,236 +0.04(+2.08%)
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.