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, 2006 7.150 7.510 7.030 7.310 7,249 +0.00(+0.00%)
Jun 29, 2006 7.340 7.660 7.080 7.310 14,600 -0.25(-3.31%)
Jun 28, 2006 7.640 7.640 7.450 7.560 17,596 -0.19(-2.45%)
Jun 27, 2006 6.400 7.750 6.340 7.750 18,360 +1.36(+21.28%)
Jun 26, 2006 6.700 6.790 6.390 6.390 2,700 -0.14(-2.14%)
Jun 23, 2006 6.800 6.800 6.490 6.530 2,700 -0.01(-0.15%)
Jun 22, 2006 6.710 6.810 6.460 6.540 7,478 +0.04(+0.62%)
Jun 21, 2006 6.448 6.730 6.430 6.500 7,930 +0.20(+3.17%)
Jun 20, 2006 6.360 6.360 6.140 6.300 56,590 -0.11(-1.72%)
Jun 19, 2006 6.400 6.410 6.340 6.410 2,100 -0.02(-0.31%)
Jun 16, 2006 6.460 6.490 6.430 6.430 1,000 +0.10(+1.58%)
Jun 15, 2006 6.330 6.330 6.330 6.330 500 -0.06(-0.94%)
Jun 14, 2006 6.290 6.390 6.240 6.390 7,500 +0.04(+0.63%)
Jun 13, 2006 6.240 6.350 6.240 6.350 5,602 +0.12(+1.93%)
Jun 12, 2006 6.210 6.230 6.100 6.230 7,201 +0.06(+0.97%)
Jun 09, 2006 6.050 6.210 6.050 6.170 3,300 -0.10(-1.59%)
Jun 08, 2006 6.090 6.330 6.050 6.270 4,700 +0.14(+2.28%)
Jun 07, 2006 6.100 6.320 6.080 6.130 4,343 +0.06(+0.99%)
Jun 06, 2006 6.260 6.260 6.070 6.070 20,500 -0.21(-3.34%)
Jun 05, 2006 6.230 6.340 6.230 6.280 5,000 -0.06(-0.95%)
Jun 02, 2006 6.200 6.340 6.200 6.340 8,285 +0.02(+0.32%)
Jun 01, 2006 6.340 6.350 6.320 6.320 3,900 +0.07(+1.12%)
May 31, 2006 6.350 6.350 6.220 6.250 10,300 -0.06(-0.95%)
May 30, 2006 6.230 6.330 6.220 6.310 3,285 +0.09(+1.45%)
May 26, 2006 6.211 6.240 6.211 6.220 800 -0.03(-0.48%)
May 25, 2006 6.250 6.250 6.220 6.250 1,100 +0.01(+0.16%)
May 24, 2006 6.200 6.240 6.200 6.240 7,016 +0.03(+0.48%)
May 23, 2006 6.250 6.250 6.210 6.210 2,400 -0.09(-1.43%)
May 22, 2006 6.300 6.400 6.210 6.300 5,800 -0.01(-0.16%)
May 19, 2006 6.250 6.410 6.120 6.310 10,085 +0.06(+0.96%)
May 18, 2006 6.310 6.490 6.250 6.250 5,100 -0.23(-3.55%)
May 17, 2006 6.200 6.630 6.200 6.480 5,300 +0.20(+3.18%)
May 16, 2006 6.330 6.420 6.060 6.280 23,798 -0.04(-0.63%)
May 15, 2006 6.480 6.700 5.860 6.320 18,054 -0.13(-2.02%)
May 12, 2006 6.590 6.590 6.450 6.450 2,030 -0.14(-2.12%)
May 11, 2006 6.820 6.820 6.350 6.590 3,829 -0.19(-2.80%)
May 10, 2006 6.770 6.790 6.770 6.780 8,200 -0.03(-0.44%)
May 09, 2006 6.650 6.850 6.650 6.810 2,100 +0.26(+3.97%)
May 08, 2006 6.570 6.690 6.450 6.550 13,046 -0.12(-1.77%)
May 05, 2006 6.700 6.700 6.668 6.668 1,515 +0.07(+1.03%)
May 04, 2006 6.500 6.790 6.500 6.600 6,030 +0.04(+0.61%)
May 03, 2006 6.510 6.650 6.500 6.560 4,700 +0.06(+0.92%)
May 02, 2006 7.090 7.200 6.400 6.500 13,906 -0.61(-8.58%)
May 01, 2006 6.820 7.160 6.650 7.110 12,354 +0.49(+7.40%)
Apr 28, 2006 7.730 7.790 6.570 6.620 24,900 -1.09(-14.14%)
Apr 27, 2006 7.270 7.800 7.270 7.710 5,402 +0.12(+1.58%)
Apr 26, 2006 7.120 7.690 7.050 7.590 16,198 +0.59(+8.43%)
Apr 25, 2006 6.960 7.150 6.960 7.000 4,345 +0.20(+2.94%)
Apr 24, 2006 7.200 7.300 6.800 6.800 4,283 -0.25(-3.55%)
Apr 21, 2006 6.970 7.050 6.970 7.050 2,436 +0.14(+2.03%)
Apr 20, 2006 6.950 7.090 6.910 6.910 11,400 +0.09(+1.32%)
Apr 19, 2006 7.500 7.500 6.800 6.820 24,310 -0.45(-6.19%)
Apr 18, 2006 7.010 7.350 6.850 7.270 3,300 +0.31(+4.45%)
Apr 17, 2006 6.900 7.000 6.870 6.960 3,341 +0.01(+0.14%)
Apr 13, 2006 6.540 7.190 6.470 6.950 17,923 +0.41(+6.27%)
Apr 12, 2006 6.530 6.560 6.420 6.540 21,600 -0.04(-0.61%)
Apr 11, 2006 6.400 6.580 6.360 6.580 7,701 +0.22(+3.46%)
Apr 10, 2006 6.400 6.480 6.360 6.360 9,574 -0.04(-0.63%)
Apr 07, 2006 6.400 6.400 6.400 6.400 130 -0.04(-0.62%)
Apr 06, 2006 6.350 6.440 6.350 6.440 2,400 +0.06(+0.94%)
Apr 05, 2006 6.380 6.380 6.380 6.380 0 +0.00(+0.00%)
Apr 04, 2006 6.430 6.430 6.370 6.380 600 +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.