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 (%)
Jun 30, 2011 1.950 2.032 1.940 1.975 7,670 +0.04(+1.80%)
Jun 29, 2011 1.960 1.960 1.940 1.940 6,575 +0.00(+0.00%)
Jun 28, 2011 1.970 1.990 1.940 1.940 12,319 -0.03(-1.52%)
Jun 27, 2011 1.910 1.970 1.900 1.970 12,824 +0.02(+1.03%)
Jun 24, 2011 2.000 2.000 1.950 1.950 2,800 -0.03(-1.52%)
Jun 23, 2011 1.900 1.980 1.900 1.980 2,900 +0.03(+1.54%)
Jun 22, 2011 1.940 1.950 1.900 1.950 7,864 +0.02(+1.04%)
Jun 21, 2011 1.950 2.000 1.910 1.930 30,262 -0.06(-3.02%)
Jun 20, 2011 1.970 1.990 1.950 1.990 16,415 +0.01(+0.51%)
Jun 17, 2011 2.060 2.080 1.940 1.980 13,395 -0.01(-0.50%)
Jun 16, 2011 1.900 1.990 1.900 1.990 1,797 +0.11(+5.85%)
Jun 15, 2011 2.010 2.010 1.880 1.880 25,017 -0.12(-6.00%)
Jun 14, 2011 1.960 2.060 1.930 2.000 12,531 +0.05(+2.56%)
Jun 13, 2011 2.050 2.050 1.920 1.950 17,220 -0.11(-5.34%)
Jun 10, 2011 2.030 2.080 2.010 2.060 22,841 -0.02(-0.96%)
Jun 09, 2011 2.040 2.100 2.020 2.080 8,015 +0.06(+2.97%)
Jun 08, 2011 2.010 2.060 2.000 2.020 78,842 -0.01(-0.49%)
Jun 07, 2011 2.070 2.100 2.020 2.030 46,058 -0.01(-0.54%)
Jun 06, 2011 2.050 2.100 2.040 2.041 26,849 +0.00(+0.05%)
Jun 03, 2011 2.000 2.080 2.000 2.040 47,400 +0.08(+4.03%)
May 24, 2011 1.940 2.000 1.940 1.961 13,095 +0.00(+0.05%)
May 23, 2011 2.030 2.030 1.920 1.960 59,069 -0.12(-5.77%)
May 20, 2011 2.000 2.090 2.000 2.080 35,539 +0.12(+6.12%)
May 19, 2011 2.000 2.000 1.950 1.960 20,700 +0.00(+0.00%)
May 18, 2011 2.040 2.099 1.940 1.960 92,231 -0.04(-2.00%)
May 17, 2011 2.050 2.141 2.000 2.000 92,528 -0.13(-6.10%)
May 16, 2011 2.240 2.240 2.060 2.130 57,258 +0.01(+0.47%)
May 13, 2011 2.140 2.190 2.000 2.120 274,438 -0.02(-0.93%)
May 12, 2011 2.320 2.450 2.120 2.140 1,841,130 +0.28(+15.05%)
May 11, 2011 1.880 1.990 1.810 1.860 105,511 +0.00(+0.00%)
May 10, 2011 1.830 1.910 1.830 1.860 128,379 +0.03(+1.64%)
May 09, 2011 2.010 2.010 1.800 1.830 272,980 -0.18(-8.96%)
May 06, 2011 2.250 2.250 1.930 2.010 300,947 -0.26(-11.45%)
May 05, 2011 2.390 2.400 2.250 2.270 27,955 -0.13(-5.42%)
May 04, 2011 2.400 2.400 2.210 2.400 22,211 -0.03(-1.23%)
May 03, 2011 2.440 2.460 2.430 2.430 6,696 +0.02(+0.83%)
May 02, 2011 2.460 2.590 2.410 2.410 61,290 -0.18(-6.95%)
Apr 29, 2011 2.770 2.770 2.530 2.590 27,560 -0.16(-5.82%)
Apr 28, 2011 2.750 2.830 2.730 2.750 22,100 +0.05(+1.85%)
Apr 27, 2011 2.580 2.740 2.546 2.700 27,669 +0.18(+7.14%)
Apr 26, 2011 2.700 2.701 2.410 2.520 12,696 -0.13(-4.91%)
Apr 25, 2011 2.540 2.750 2.540 2.650 40,623 +0.20(+8.16%)
Apr 21, 2011 2.590 2.590 2.450 2.450 10,350 -0.03(-1.21%)
Apr 19, 2011 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Apr 18, 2011 2.610 2.610 2.400 2.480 6,676 +0.03(+1.22%)
Apr 15, 2011 2.470 2.480 2.401 2.450 1,310 -0.05(-2.00%)
Apr 14, 2011 2.490 2.600 2.414 2.500 1,187 +0.01(+0.40%)
Apr 13, 2011 2.512 2.550 2.200 2.490 3,250 -0.01(-0.40%)
Apr 12, 2011 2.500 2.500 2.500 2.500 200 -0.01(-0.40%)
Apr 11, 2011 2.410 2.700 2.358 2.510 6,807 -0.12(-4.60%)
Apr 08, 2011 2.550 2.890 2.480 2.631 23,776 +0.15(+6.09%)
Apr 07, 2011 2.300 2.480 2.300 2.480 5,983 +0.22(+9.73%)
Apr 06, 2011 2.130 2.540 2.110 2.260 10,596 +0.10(+4.63%)
Apr 05, 2011 2.200 2.250 2.000 2.160 12,149 -0.09(-4.00%)
Apr 04, 2011 2.270 2.290 2.200 2.250 4,686 -0.05(-2.13%)
Apr 01, 2011 2.240 2.299 2.110 2.299 1,900 +0.01(+0.39%)
Mar 31, 2011 2.390 2.410 2.180 2.290 12,737 -0.10(-4.22%)
Mar 30, 2011 2.400 2.400 2.391 2.391 909 +0.00(+0.04%)
Mar 29, 2011 2.420 2.420 2.390 2.390 975 -0.03(-1.09%)
Mar 28, 2011 2.500 2.514 2.390 2.416 5,518 -0.08(-3.34%)
Mar 25, 2011 2.500 2.540 2.440 2.500 7,800 +0.05(+2.04%)
Mar 24, 2011 2.300 2.450 2.300 2.450 23,302 +0.16(+6.98%)
Mar 23, 2011 2.000 2.500 2.000 2.290 32,638 +0.29(+14.50%)
Mar 22, 2011 1.940 2.080 1.940 2.000 16,874 +0.06(+3.09%)
Mar 21, 2011 1.900 1.940 1.830 1.940 8,966 +0.00(+0.00%)
Mar 17, 2011 1.940 1.940 1.940 1.940 0 +0.00(+0.00%)
Mar 16, 2011 1.830 1.940 1.830 1.940 600 +0.00(+0.00%)
Mar 11, 2011 1.940 1.940 1.940 1.940 0 +0.10(+5.38%)
Mar 10, 2011 1.860 1.860 1.840 1.841 1,780 -0.10(-5.10%)
Mar 09, 2011 1.900 1.940 1.800 1.940 3,503 -0.03(-1.27%)
Mar 08, 2011 1.900 1.965 1.900 1.965 2,750 -0.01(-0.76%)
Mar 07, 2011 1.900 1.980 1.900 1.980 5,944 +0.00(+0.00%)
Mar 04, 2011 1.980 1.980 1.979 1.980 2,671 +0.00(+0.00%)
Mar 03, 2011 1.900 1.980 1.900 1.980 24,868 +0.13(+7.03%)
Mar 02, 2011 2.030 2.040 1.810 1.850 20,832 -0.18(-8.87%)
Mar 01, 2011 2.480 2.480 2.030 2.030 44,880 -0.43(-17.48%)
Feb 28, 2011 2.360 2.460 2.200 2.460 13,798 +0.10(+4.24%)
Feb 25, 2011 2.250 2.469 2.250 2.360 2,700 +0.11(+4.89%)
Feb 24, 2011 2.372 2.400 2.070 2.250 13,599 -0.05(-2.17%)
Feb 23, 2011 2.452 2.452 2.300 2.300 18,150 -0.14(-5.74%)
Feb 22, 2011 2.450 2.520 2.400 2.440 5,950 +0.03(+1.24%)
Feb 18, 2011 2.440 2.480 2.410 2.410 13,631 -0.03(-1.23%)
Feb 17, 2011 2.550 2.550 2.425 2.440 16,474 -0.16(-6.15%)
Feb 16, 2011 2.480 2.600 2.440 2.600 22,530 +0.08(+3.17%)
Feb 15, 2011 2.570 2.650 2.440 2.520 15,481 -0.05(-1.95%)
Feb 14, 2011 2.510 2.660 2.510 2.570 24,837 +0.07(+2.80%)
Feb 11, 2011 2.410 2.539 2.310 2.500 16,340 +0.05(+2.04%)
Feb 10, 2011 2.460 2.590 2.350 2.450 18,016 -0.00(-0.01%)
Feb 09, 2011 2.570 2.570 2.390 2.450 27,969 -0.11(-4.29%)
Feb 08, 2011 2.400 2.680 2.400 2.560 62,171 +0.13(+5.35%)
Feb 07, 2011 2.150 3.000 2.140 2.430 187,331 +0.35(+16.83%)
Feb 04, 2011 2.110 2.180 2.080 2.080 2,676 -0.01(-0.48%)
Feb 03, 2011 2.090 2.220 2.090 2.090 3,644 +0.00(+0.00%)
Feb 02, 2011 2.160 2.279 2.090 2.090 9,177 -0.11(-5.17%)
Feb 01, 2011 2.190 2.204 2.090 2.204 4,380 -0.03(-1.17%)
Jan 31, 2011 2.220 2.240 2.090 2.230 14,412 -0.05(-2.19%)
Jan 28, 2011 2.400 2.400 2.270 2.280 4,600 -0.02(-0.87%)
Jan 27, 2011 2.240 2.400 2.150 2.300 8,115 +0.10(+4.55%)
Jan 26, 2011 2.100 2.200 2.090 2.200 13,250 +0.07(+3.09%)
Jan 25, 2011 2.151 2.200 1.920 2.134 15,336 -0.07(-3.00%)
Jan 24, 2011 2.304 2.304 2.150 2.200 16,844 -0.16(-6.78%)
Jan 21, 2011 2.364 2.364 2.350 2.360 1,200 -0.03(-1.26%)
Jan 20, 2011 2.410 2.420 2.340 2.390 18,495 +0.06(+2.53%)
Jan 19, 2011 2.360 2.470 2.310 2.331 14,251 -0.10(-4.07%)
Jan 18, 2011 2.310 2.440 2.310 2.430 6,670 +0.06(+2.53%)
Jan 14, 2011 2.450 2.490 2.370 2.370 11,542 -0.12(-4.82%)
Jan 13, 2011 2.350 2.490 2.350 2.490 27,837 +0.15(+6.41%)
Jan 12, 2011 2.280 2.349 2.280 2.340 7,194 +0.06(+2.63%)
Jan 11, 2011 2.350 2.380 2.270 2.280 32,021 -0.19(-7.69%)
Jan 10, 2011 2.510 2.510 2.240 2.470 13,360 +0.02(+0.82%)
Jan 07, 2011 2.530 2.530 2.250 2.450 18,772 +0.00(+0.00%)
Jan 06, 2011 2.150 2.580 2.150 2.450 40,683 +0.31(+14.49%)
Jan 05, 2011 2.210 2.250 2.100 2.140 27,219 -0.11(-4.89%)
Jan 04, 2011 2.400 2.400 2.100 2.250 41,480 -0.15(-6.25%)
Jan 03, 2011 2.520 2.650 2.280 2.400 44,899 -0.12(-4.72%)
Dec 31, 2010 2.540 2.716 2.460 2.519 31,869 -0.18(-6.70%)
Dec 30, 2010 2.740 2.880 2.600 2.700 107,807 +0.03(+1.12%)
Dec 29, 2010 2.070 2.940 2.038 2.670 590,276 +0.65(+32.24%)
Dec 28, 2010 2.150 2.220 1.900 2.019 62,244 -0.16(-7.39%)
Dec 27, 2010 1.650 2.220 1.620 2.180 155,713 +0.48(+28.24%)
Dec 23, 2010 2.050 2.050 1.650 1.700 166,257 -0.35(-17.07%)
Dec 22, 2010 2.800 2.800 1.900 2.050 215,086 -0.53(-20.54%)
Dec 21, 2010 3.320 3.750 2.560 2.580 177,264 -0.97(-27.32%)
Dec 20, 2010 3.000 3.980 2.960 3.550 308,600 +0.88(+32.95%)
Dec 17, 2010 2.000 3.190 2.000 2.670 191,272 +0.87(+48.34%)
Dec 16, 2010 1.600 1.800 1.550 1.800 63,200 +0.29(+19.21%)
Dec 15, 2010 1.420 1.552 1.400 1.510 19,906 +0.11(+7.86%)
Dec 14, 2010 1.300 1.500 1.260 1.400 11,577 +0.12(+9.37%)
Dec 13, 2010 1.251 1.280 1.250 1.280 3,452 -0.02(-1.54%)
Dec 10, 2010 1.350 1.390 1.250 1.300 18,840 -0.03(-2.26%)
Dec 09, 2010 1.250 1.330 1.250 1.330 27,255 +0.08(+6.40%)
Dec 08, 2010 1.350 1.350 1.080 1.250 11,380 -0.05(-3.85%)
Dec 07, 2010 1.180 1.320 1.130 1.300 29,135 +0.15(+13.04%)
Dec 06, 2010 1.020 1.150 0.9120 1.150 23,749 +0.12(+11.65%)
Dec 03, 2010 0.9000 1.050 0.9000 1.030 31,800 +0.13(+14.44%)
Dec 02, 2010 0.9999 1.030 0.9000 0.9000 11,118 +0.00(+0.00%)
Dec 01, 2010 0.9999 0.9999 0.9000 0.9000 4,412 -0.10(-10.00%)
Nov 30, 2010 0.9000 1.000 0.9000 1.000 15,004 +0.11(+12.36%)
Nov 29, 2010 0.8900 0.8900 0.8900 0.8900 784 +0.00(+0.00%)
Nov 24, 2010 0.8900 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Nov 23, 2010 0.8900 0.8900 0.8500 0.8500 3,442 -0.04(-4.49%)
Nov 22, 2010 0.8900 0.8901 0.8900 0.8900 546 +0.00(+0.00%)
Nov 19, 2010 0.9000 0.9001 0.8900 0.8900 11,300 -0.03(-3.26%)
Nov 16, 2010 0.9200 0.9200 0.9200 0.9200 0 +0.01(+1.10%)
Nov 08, 2010 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Nov 05, 2010 0.9708 1.050 0.9100 0.9100 7,475 +0.00(+0.00%)
Nov 04, 2010 0.9100 0.9100 0.9100 0.9100 1,500 -0.09(-9.00%)
Nov 03, 2010 1.100 1.100 1.000 1.000 5,835 +0.00(+0.00%)
Nov 02, 2010 1.090 1.180 0.9606 1.000 17,000 -0.09(-8.26%)
Oct 29, 2010 1.050 1.090 1.090 1.090 5,000 +0.01(+0.55%)
Oct 28, 2010 0.9100 1.150 0.9100 1.084 28,500 +0.18(+20.44%)
Oct 27, 2010 0.9000 0.9000 0.9000 0.9000 200 +0.01(+1.12%)
Oct 25, 2010 0.9000 0.9000 0.8900 0.8900 3,732 +0.02(+2.30%)
Oct 22, 2010 0.8700 0.8700 0.8700 0.8700 226 -0.03(-3.33%)
Oct 21, 2010 0.9000 0.9000 0.9000 0.9000 2,100 +0.00(+0.03%)
Oct 19, 2010 0.8400 0.8997 0.8997 0.8997 2,900 -0.00(-0.03%)
Oct 18, 2010 0.9800 0.9900 0.9000 0.9000 1,409 +0.00(+0.00%)
Oct 15, 2010 0.9000 0.9000 0.9000 0.9000 3,000 -0.01(-1.10%)
Oct 14, 2010 0.9100 0.9100 0.9100 0.9100 200 +0.01(+1.11%)
Oct 13, 2010 0.9000 0.9000 0.9000 0.9000 636 -0.00(-0.02%)
Oct 12, 2010 0.9001 0.9002 0.9001 0.9002 200 -0.10(-9.96%)
Oct 11, 2010 0.9998 0.9998 0.9998 0.9998 500 +0.10(+11.09%)
Oct 07, 2010 0.9000 0.9000 0.9000 0.9000 300 +0.06(+7.14%)
Oct 06, 2010 0.9000 0.9000 0.8400 0.8400 1,350 -0.06(-6.67%)
Oct 04, 2010 0.9000 0.9000 0.9000 0.9000 2,600 -0.10(-9.99%)
Sep 28, 2010 0.9400 0.9999 0.9999 0.9999 500 +0.13(+14.93%)
Sep 27, 2010 0.8700 0.8700 0.8700 0.8700 400 +0.00(+0.00%)
Sep 24, 2010 0.8801 0.8801 0.8500 0.8700 3,300 -0.02(-1.81%)
Sep 23, 2010 0.8900 0.9000 0.8801 0.8860 800 +0.04(+4.11%)
Sep 21, 2010 0.8500 0.8510 0.8510 0.8510 200 -0.03(-3.30%)
Sep 20, 2010 0.9100 0.9100 0.8436 0.8800 3,078 -0.07(-7.00%)
Sep 17, 2010 0.9000 0.9462 0.9000 0.9462 1,600 +0.05(+5.13%)
Sep 15, 2010 0.9000 0.9000 0.9000 0.9000 13,000 +0.01(+1.12%)
Sep 13, 2010 0.8900 0.8900 0.8900 0.8900 700 -0.01(-1.11%)
Sep 10, 2010 0.9000 0.9000 0.9000 0.9000 300 +0.00(+0.00%)
Sep 09, 2010 0.9000 0.9000 0.9000 0.9000 1,700 +0.00(+0.00%)
Sep 08, 2010 0.9000 0.9000 0.9000 0.9000 828 +0.00(+0.00%)
Sep 07, 2010 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Sep 02, 2010 0.9200 0.9000 0.9000 0.9000 1,000 +0.03(+3.44%)
Aug 31, 2010 0.8400 0.8701 0.8701 0.8701 6,200 +0.03(+3.58%)
Aug 27, 2010 0.9000 0.8400 0.8400 0.8400 500 -0.04(-4.65%)
Aug 26, 2010 0.8809 0.8810 0.8809 0.8810 400 -0.11(-11.45%)
Aug 23, 2010 0.9000 0.9949 0.9949 0.9949 19,900 -0.01(-0.51%)
Aug 20, 2010 1.000 1.000 1.000 1.000 359 +0.10(+11.11%)
Aug 19, 2010 1.020 1.020 0.7700 0.9000 16,981 -0.10(-10.00%)
Aug 17, 2010 1.020 1.000 1.000 1.000 2,400 -0.01(-0.99%)
Aug 16, 2010 1.020 1.140 1.010 1.010 10,979 +0.09(+9.78%)
Aug 13, 2010 0.9200 0.9200 0.9200 0.9200 100 +0.00(+0.00%)
Aug 11, 2010 0.9300 0.9200 0.9200 0.9200 6,200 -0.01(-1.08%)
Aug 10, 2010 0.9300 0.9300 0.9300 0.9300 750 +0.00(+0.00%)
Aug 09, 2010 0.9300 0.9300 0.9300 0.9300 300 +0.00(+0.00%)
Aug 03, 2010 0.9500 0.9300 0.9300 0.9300 300 -0.02(-2.11%)
Aug 02, 2010 0.9500 0.9500 0.9500 0.9500 500 -0.03(-3.05%)
Jul 30, 2010 1.090 1.100 0.9500 0.9799 6,557 +0.03(+2.93%)
Jul 29, 2010 1.030 1.215 0.9520 0.9520 2,330 -0.08(-7.57%)
Jul 28, 2010 1.030 1.030 1.030 1.030 100 +0.10(+10.75%)
Jul 26, 2010 0.9200 0.9300 0.9300 0.9300 3,400 +0.01(+1.09%)
Jul 23, 2010 0.9300 1.082 0.9200 0.9200 2,500 -0.12(-11.54%)
Jul 22, 2010 0.9272 1.040 0.9272 1.040 200 +0.12(+13.04%)
Jul 21, 2010 0.9200 0.9200 0.9200 0.9200 1,700 +0.00(+0.00%)
Jul 20, 2010 0.9200 0.9200 0.9200 0.9200 2,610 +0.00(+0.00%)
Jul 19, 2010 0.9200 0.9200 0.9200 0.9200 198 -0.01(-1.08%)
Jul 15, 2010 0.9300 0.9300 0.9300 0.9300 1,500 +0.00(+0.00%)
Jul 14, 2010 0.9300 0.9300 0.9300 0.9300 200 +0.00(+0.00%)
Jul 13, 2010 0.9300 0.9306 0.9300 0.9300 1,478 +0.00(+0.00%)
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.