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, 2015 2.030 2.030 1.990 2.010 500 -0.01(-0.49%)
Jun 29, 2015 2.020 2.020 2.020 2.020 1,044 +0.02(+0.99%)
Jun 26, 2015 1.941 2.010 1.941 2.000 6,618 +0.09(+4.71%)
Jun 25, 2015 2.030 2.030 1.910 1.910 4,081 -0.09(-4.50%)
Jun 24, 2015 2.000 2.000 2.000 2.000 1,075 -0.04(-1.96%)
Jun 23, 2015 2.000 2.040 2.000 2.040 523 +0.09(+4.62%)
Jun 22, 2015 2.002 2.040 1.950 1.950 9,587 -0.08(-3.94%)
Jun 19, 2015 2.000 2.040 2.000 2.030 1,386 +0.08(+4.10%)
Jun 18, 2015 2.080 2.150 1.950 1.950 15,326 -0.17(-8.06%)
Jun 17, 2015 2.180 2.180 2.121 2.121 251 +0.01(+0.52%)
Jun 16, 2015 2.160 2.200 2.100 2.110 9,333 -0.03(-1.58%)
Jun 15, 2015 2.144 2.144 2.144 2.144 436 +0.06(+3.06%)
Jun 12, 2015 2.080 2.080 2.080 2.080 381 +0.00(+0.00%)
Jun 11, 2015 2.100 2.100 2.080 2.080 3,905 -0.03(-1.42%)
Jun 10, 2015 2.110 2.190 2.110 2.110 4,500 -0.04(-1.86%)
Jun 09, 2015 2.150 2.160 2.150 2.150 1,729 -0.04(-1.83%)
Jun 08, 2015 2.150 2.190 2.150 2.190 725 +0.03(+1.39%)
Jun 05, 2015 2.180 2.180 2.130 2.160 6,878 +0.06(+2.86%)
Jun 04, 2015 2.122 2.122 2.090 2.100 909 +0.00(+0.00%)
Jun 03, 2015 2.150 2.150 2.080 2.100 5,206 -0.05(-2.33%)
Jun 02, 2015 2.150 2.155 2.090 2.150 15,629 +0.04(+1.90%)
Jun 01, 2015 2.070 2.110 2.070 2.110 5,126 +0.00(+0.00%)
May 29, 2015 2.080 2.110 2.080 2.110 2,582 +0.03(+1.44%)
May 28, 2015 2.080 2.080 2.080 2.080 577 +0.07(+3.43%)
May 27, 2015 2.011 2.011 2.011 2.011 338 +0.01(+0.55%)
May 26, 2015 1.990 2.000 1.980 2.000 19,884 +0.01(+0.50%)
May 22, 2015 1.960 1.990 1.990 1.990 4,000 -0.01(-0.50%)
May 21, 2015 1.980 2.000 1.961 2.000 5,482 +0.00(+0.00%)
May 20, 2015 1.960 2.000 1.920 2.000 1,535 +0.01(+0.50%)
May 18, 2015 2.000 1.990 1.990 1.990 1,900 -0.05(-2.45%)
May 15, 2015 2.060 2.060 2.040 2.040 2,789 -0.02(-0.97%)
May 14, 2015 1.880 2.080 1.880 2.060 2,168 -0.02(-0.96%)
May 13, 2015 1.890 2.120 1.890 2.080 18,456 +0.24(+13.04%)
May 12, 2015 1.920 2.010 1.920 1.840 3,700 -0.18(-8.85%)
May 11, 2015 1.940 2.019 1.940 2.019 1,500 +0.12(+6.25%)
May 08, 2015 1.928 1.930 1.900 1.900 8,160 -0.10(-5.00%)
May 07, 2015 1.965 2.047 1.830 2.000 17,176 -0.03(-1.48%)
May 06, 2015 2.030 2.030 2.030 2.030 1,256 +0.00(+0.00%)
May 05, 2015 1.920 2.040 1.920 2.030 6,721 +0.11(+5.73%)
May 04, 2015 1.920 2.040 1.920 1.920 2,236 +0.04(+2.08%)
May 01, 2015 2.000 2.000 1.881 1.881 5,005 -0.16(-7.80%)
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%)
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.