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 28, 2002 5.200 5.200 5.010 5.150 2,900 +0.00(+0.00%)
Jun 27, 2002 5.090 5.150 5.030 5.150 3,000 -0.12(-2.28%)
Jun 26, 2002 5.300 5.300 5.270 5.270 900 -0.05(-0.94%)
Jun 25, 2002 5.380 5.470 5.180 5.320 5,400 +0.02(+0.38%)
Jun 21, 2002 5.350 5.350 5.300 5.300 2,600 -0.05(-0.93%)
Jun 20, 2002 5.100 5.370 5.100 5.350 2,000 +0.25(+4.90%)
Jun 19, 2002 5.090 5.250 5.090 5.100 3,900 -0.19(-3.55%)
Jun 18, 2002 5.241 5.288 5.020 5.288 6,100 -0.21(-3.86%)
Jun 17, 2002 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jun 14, 2002 5.430 5.500 5.180 5.500 3,000 +0.00(+0.01%)
Jun 12, 2002 5.200 5.499 5.180 5.499 2,600 +0.30(+5.84%)
Jun 11, 2002 5.250 6.000 5.196 5.196 4,300 -0.00(-0.08%)
Jun 10, 2002 5.250 5.250 5.200 5.200 400 -0.05(-0.95%)
Jun 07, 2002 5.265 5.281 5.250 5.250 2,900 -0.08(-1.49%)
Jun 06, 2002 5.500 5.500 5.250 5.329 8,200 -0.07(-1.31%)
Jun 05, 2002 5.725 5.725 5.320 5.400 2,300 -0.01(-0.18%)
May 31, 2002 5.340 5.410 5.301 5.410 22,300 -0.14(-2.52%)
May 28, 2002 5.540 5.600 5.540 5.550 5,300 +0.01(+0.18%)
May 27, 2002 5.501 5.540 5.501 5.540 7,700 +0.00(+0.00%)
May 24, 2002 5.501 5.540 5.501 5.540 7,700 +0.04(+0.76%)
May 23, 2002 5.530 5.530 5.400 5.498 1,900 +0.25(+4.72%)
May 22, 2002 5.590 5.590 5.250 5.250 1,700 -0.25(-4.55%)
May 21, 2002 5.490 5.619 5.350 5.500 7,900 +0.14(+2.61%)
May 20, 2002 5.670 5.670 5.350 5.360 20,500 -0.14(-2.55%)
May 17, 2002 5.511 5.630 5.500 5.500 6,600 -0.02(-0.36%)
May 16, 2002 5.510 5.639 5.510 5.520 2,300 +0.17(+3.18%)
May 15, 2002 5.968 5.968 5.800 5.350 10,700 -0.64(-10.68%)
May 14, 2002 5.960 5.990 5.960 5.990 2,300 -0.01(-0.13%)
May 13, 2002 5.900 6.070 5.700 5.997 6,700 +0.50(+9.05%)
May 10, 2002 5.190 5.740 4.500 5.500 15,600 -0.51(-8.49%)
May 09, 2002 6.090 6.090 6.010 6.010 2,600 -0.06(-0.99%)
May 08, 2002 6.050 6.070 5.950 6.070 5,000 -0.03(-0.49%)
May 07, 2002 5.750 6.100 5.750 6.100 10,300 +0.10(+1.67%)
May 06, 2002 5.921 6.000 5.900 6.000 13,300 +0.10(+1.69%)
May 03, 2002 5.955 6.039 5.900 5.900 1,900 -0.06(-1.01%)
May 02, 2002 5.960 5.961 5.960 5.960 1,300 -0.01(-0.17%)
May 01, 2002 6.000 6.050 5.970 5.970 9,000 -0.03(-0.50%)
Apr 30, 2002 6.050 6.050 5.995 6.000 7,200 -0.10(-1.64%)
Apr 29, 2002 6.100 6.110 6.100 6.100 3,000 +0.10(+1.65%)
Apr 26, 2002 6.100 6.100 5.999 6.001 2,500 +0.10(+1.71%)
Apr 25, 2002 6.100 6.100 5.980 5.900 5,200 -0.18(-2.96%)
Apr 24, 2002 6.080 6.080 6.080 6.080 100 -0.02(-0.33%)
Apr 23, 2002 6.100 6.100 6.100 6.100 1,200 +0.21(+3.57%)
Apr 22, 2002 6.000 6.089 5.890 5.890 8,600 -0.10(-1.65%)
Apr 19, 2002 6.100 6.100 5.610 5.989 8,300 -0.18(-2.97%)
Apr 18, 2002 6.100 6.300 6.100 6.172 10,600 +0.12(+2.02%)
Apr 17, 2002 6.300 6.350 6.050 6.050 11,200 -0.20(-3.20%)
Apr 16, 2002 6.030 6.267 6.030 6.250 2,800 -0.05(-0.79%)
Apr 15, 2002 6.150 6.300 6.150 6.300 300 +0.15(+2.44%)
Apr 12, 2002 6.310 6.311 6.000 6.150 5,700 -0.28(-4.35%)
Apr 11, 2002 6.000 6.430 6.000 6.430 1,800 +0.25(+4.05%)
Apr 10, 2002 6.490 6.500 6.000 6.180 16,500 -0.07(-1.12%)
Apr 09, 2002 6.700 6.799 6.200 6.250 13,900 -0.43(-6.44%)
Apr 08, 2002 6.600 6.680 6.500 6.680 3,800 -0.07(-1.04%)
Apr 05, 2002 6.750 6.750 6.750 6.750 800 -0.00(-0.02%)
Apr 04, 2002 6.800 6.800 6.750 6.751 2,400 -0.23(-3.25%)
Apr 03, 2002 6.885 7.040 6.760 6.978 4,100 +0.18(+2.62%)
Apr 02, 2002 6.900 7.100 6.800 6.800 2,100 +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.