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 30, 2015 2.030 2.040 2.010 2.040 1,100 +0.04(+2.00%)
Apr 29, 2015 2.019 2.040 2.000 2.000 1,585 -0.03(-1.65%)
Apr 28, 2015 2.056 2.056 2.000 2.034 1,643 -0.04(-1.76%)
Apr 27, 2015 2.070 2.070 2.070 2.070 652 -0.04(-1.90%)
Apr 24, 2015 2.090 2.110 2.070 2.110 1,073 +0.06(+2.93%)
Apr 23, 2015 2.050 2.079 2.050 2.050 1,971 -0.00(-0.17%)
Apr 22, 2015 2.070 2.070 2.050 2.054 1,640 -0.02(-0.80%)
Apr 21, 2015 2.070 2.070 2.070 2.070 802 -0.02(-0.95%)
Apr 20, 2015 2.070 2.090 2.070 2.090 2,702 +0.02(+0.96%)
Apr 17, 2015 2.082 2.082 2.070 2.070 2,422 +0.00(+0.00%)
Apr 16, 2015 2.030 2.099 2.000 2.070 7,401 +0.03(+1.47%)
Apr 15, 2015 2.050 2.060 2.040 2.040 800 +0.01(+0.49%)
Apr 14, 2015 2.020 2.061 1.920 2.030 19,940 +0.01(+0.50%)
Apr 13, 2015 1.960 2.030 1.960 2.020 4,227 +0.04(+2.02%)
Apr 10, 2015 2.040 2.070 1.980 1.980 1,504 -0.06(-2.94%)
Apr 09, 2015 2.040 2.040 2.040 2.040 4,891 +0.00(+0.00%)
Apr 08, 2015 1.981 2.040 1.981 2.040 2,970 +0.09(+4.62%)
Apr 07, 2015 2.050 2.050 1.920 1.950 13,841 -0.12(-5.80%)
Apr 06, 2015 2.050 2.070 2.050 2.070 3,405 +0.02(+0.98%)
Apr 02, 2015 2.050 2.050 2.050 2.050 1,000 +0.01(+0.49%)
Apr 01, 2015 2.040 2.040 2.040 2.040 2,010 +0.01(+0.49%)
Mar 31, 2015 2.040 2.054 2.030 2.030 7,235 -0.01(-0.49%)
Mar 30, 2015 2.040 2.040 2.020 2.040 2,369 +0.01(+0.49%)
Mar 27, 2015 2.030 2.030 1.980 2.030 27,476 +0.00(+0.00%)
Mar 25, 2015 1.970 2.030 2.030 2.030 4 +0.03(+1.52%)
Mar 24, 2015 1.990 2.000 1.990 2.000 753 -0.02(-1.00%)
Mar 23, 2015 2.020 2.040 1.980 2.020 4,649 +0.04(+2.02%)
Mar 20, 2015 1.990 2.020 1.980 1.980 14,575 -0.06(-2.94%)
Mar 19, 2015 2.010 2.040 2.000 2.040 16,086 +0.03(+1.49%)
Mar 18, 2015 2.020 2.022 2.010 2.010 1,262 -0.03(-1.47%)
Mar 17, 2015 2.020 2.040 2.020 2.040 1,126 -0.01(-0.48%)
Mar 16, 2015 2.050 2.050 2.050 2.050 1,056 +0.02(+0.98%)
Mar 13, 2015 1.990 2.050 1.980 2.030 19,515 +0.03(+1.51%)
Mar 12, 2015 1.965 2.000 1.850 2.000 16,435 +0.03(+1.52%)
Mar 11, 2015 2.040 2.050 1.970 1.970 693 -0.05(-2.48%)
Mar 10, 2015 2.000 2.040 1.950 2.020 10,551 -0.02(-0.89%)
Mar 09, 2015 2.000 2.050 2.000 2.038 6,694 -0.00(-0.09%)
Mar 06, 2015 2.030 2.050 2.030 2.040 2,406 -0.01(-0.49%)
Mar 05, 2015 2.019 2.050 2.000 2.050 3,954 +0.02(+0.99%)
Mar 04, 2015 1.951 2.030 1.950 2.030 7,055 +0.03(+1.50%)
Mar 03, 2015 1.960 2.020 1.967 2.000 8,303 +0.03(+1.69%)
Mar 02, 2015 2.020 2.020 1.910 1.967 29,620 -0.06(-3.11%)
Feb 27, 2015 2.040 2.040 1.900 2.030 28,300 +0.04(+2.01%)
Feb 26, 2015 2.000 2.040 1.990 1.990 12,921 -0.06(-2.93%)
Feb 24, 2015 2.020 2.050 2.050 2.050 24 +0.03(+1.49%)
Feb 23, 2015 2.020 2.020 2.000 2.020 6,121 -0.00(-0.02%)
Feb 20, 2015 2.028 2.040 2.005 2.020 5,510 +0.02(+1.02%)
Feb 19, 2015 2.000 2.000 2.000 2.000 1,492 -0.02(-0.74%)
Feb 18, 2015 2.030 2.030 2.000 2.015 13,653 -0.01(-0.74%)
Feb 17, 2015 2.050 2.050 2.000 2.030 24,009 -0.03(-1.46%)
Feb 13, 2015 1.880 2.060 2.060 2.060 35,900 +0.18(+9.57%)
Feb 12, 2015 2.100 2.100 1.870 1.880 47,477 -0.30(-13.76%)
Feb 11, 2015 2.104 2.240 2.090 2.180 6,308 +0.08(+3.81%)
Feb 10, 2015 2.122 2.140 2.050 2.100 9,368 -0.10(-4.55%)
Feb 09, 2015 2.250 2.250 2.180 2.200 6,661 -0.05(-2.22%)
Feb 06, 2015 2.110 2.250 2.110 2.250 32,745 +0.14(+6.64%)
Feb 05, 2015 2.130 2.150 2.110 2.110 5,102 +0.00(+0.00%)
Feb 04, 2015 2.100 2.140 2.100 2.110 14,078 +0.01(+0.48%)
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.