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, 2014 2.520 2.540 2.500 2.530 3,022 +0.02(+0.80%)
Jun 27, 2014 2.510 2.560 2.500 2.510 10,939 -0.02(-0.79%)
Jun 26, 2014 2.500 2.572 2.500 2.530 1,714 +0.02(+0.80%)
Jun 25, 2014 2.550 2.550 2.510 2.510 920 -0.08(-3.09%)
Jun 24, 2014 2.600 2.600 2.590 2.590 2,151 -0.01(-0.38%)
Jun 23, 2014 2.600 2.620 2.550 2.600 30,004 +0.02(+0.78%)
Jun 20, 2014 2.560 2.600 2.550 2.580 12,617 +0.02(+0.78%)
Jun 19, 2014 2.600 2.630 2.560 2.560 9,196 -0.04(-1.53%)
Jun 18, 2014 2.647 2.647 2.600 2.600 2,334 -0.01(-0.38%)
Jun 17, 2014 2.650 2.660 2.600 2.610 22,853 -0.07(-2.62%)
Jun 16, 2014 2.820 2.820 2.680 2.680 819 -0.09(-3.25%)
Jun 13, 2014 2.650 2.770 2.640 2.770 3,409 +0.02(+0.73%)
Jun 12, 2014 2.780 2.780 2.740 2.750 1,136 +0.11(+4.17%)
Jun 10, 2014 2.670 2.640 2.640 2.640 27 -0.02(-0.76%)
Jun 06, 2014 2.675 2.675 2.660 2.660 401 +0.02(+0.76%)
Jun 05, 2014 2.650 2.650 2.640 2.640 1,625 -0.07(-2.58%)
Jun 04, 2014 2.705 2.720 2.680 2.710 992 -0.05(-1.81%)
Jun 03, 2014 2.621 2.760 2.621 2.760 1,866 +0.05(+1.84%)
May 30, 2014 2.710 2.710 2.710 2.710 0 +0.06(+2.24%)
May 29, 2014 2.720 2.790 2.651 2.651 5,627 -0.04(-1.47%)
May 28, 2014 2.760 2.760 2.620 2.690 3,437 -0.05(-1.82%)
May 27, 2014 2.660 2.740 2.610 2.740 38,142 +0.11(+4.18%)
May 23, 2014 2.700 2.630 2.630 2.630 5,900 -0.17(-6.07%)
May 22, 2014 2.790 2.840 2.680 2.800 7,773 +0.02(+0.90%)
May 21, 2014 2.640 2.800 2.610 2.775 38,012 +0.11(+4.32%)
May 20, 2014 2.700 2.710 2.660 2.660 2,904 +0.01(+0.38%)
May 19, 2014 2.540 2.710 2.510 2.650 46,983 +0.13(+5.20%)
May 16, 2014 2.500 2.519 2.500 2.519 5,350 -0.03(-1.22%)
May 15, 2014 2.550 2.640 2.500 2.550 50,849 -0.03(-1.16%)
May 14, 2014 2.610 2.670 2.570 2.580 2,100 -0.10(-3.73%)
May 13, 2014 2.600 2.680 2.600 2.680 1,545 +0.09(+3.47%)
May 12, 2014 2.620 2.707 2.590 2.590 5,199 -0.03(-1.15%)
May 09, 2014 2.620 2.685 2.600 2.620 4,106 +0.02(+0.77%)
May 08, 2014 2.575 2.770 2.550 2.600 47,358 +0.05(+1.96%)
May 07, 2014 2.740 2.770 2.550 2.550 34,120 -0.06(-2.30%)
May 06, 2014 2.670 2.705 2.610 2.610 1,643 -0.02(-0.76%)
May 05, 2014 2.560 2.704 2.560 2.630 456 -0.01(-0.38%)
May 02, 2014 2.720 2.720 2.620 2.640 2,412 -0.13(-4.69%)
May 01, 2014 2.710 2.770 2.660 2.770 1,384 +0.12(+4.53%)
Apr 30, 2014 2.570 2.670 2.570 2.650 1,588 +0.00(+0.00%)
Apr 29, 2014 2.600 2.800 2.550 2.650 5,700 +0.10(+3.92%)
Apr 28, 2014 2.700 2.868 2.550 2.550 34,154 -0.20(-7.27%)
Apr 25, 2014 2.740 2.830 2.700 2.750 14,581 +0.05(+1.85%)
Apr 24, 2014 2.800 2.820 2.700 2.700 12,726 -0.07(-2.53%)
Apr 23, 2014 2.700 2.830 2.700 2.770 3,075 -0.01(-0.36%)
Apr 22, 2014 2.770 2.830 2.650 2.780 6,943 +0.02(+0.72%)
Apr 21, 2014 2.840 2.840 2.720 2.760 5,982 -0.05(-1.78%)
Apr 17, 2014 2.720 2.810 2.810 2.810 6,400 +0.10(+3.69%)
Apr 16, 2014 2.620 2.810 2.570 2.710 5,864 +0.12(+4.63%)
Apr 15, 2014 2.700 2.700 2.580 2.590 11,509 -0.11(-4.07%)
Apr 14, 2014 2.640 2.780 2.620 2.700 3,240 +0.08(+3.05%)
Apr 11, 2014 2.610 2.720 2.610 2.620 14,673 -0.01(-0.57%)
Apr 10, 2014 2.708 2.708 2.610 2.635 1,767 -0.01(-0.19%)
Apr 09, 2014 2.730 2.730 2.640 2.640 3,222 +0.02(+0.76%)
Apr 08, 2014 2.680 2.716 2.620 2.620 13,916 -0.10(-3.68%)
Apr 07, 2014 2.769 2.769 2.670 2.720 12,120 -0.03(-1.27%)
Apr 04, 2014 2.890 2.890 2.740 2.755 7,100 -0.20(-6.61%)
Apr 03, 2014 2.910 2.960 2.770 2.950 10,040 +0.04(+1.37%)
Apr 02, 2014 2.820 2.990 2.780 2.910 43,901 +0.21(+7.78%)
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.