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 (%)
Jul 31, 2009 0.7600 0.7600 0.6800 0.6800 3,700 +0.08(+13.33%)
Jul 30, 2009 0.7600 0.7600 0.6000 0.6000 11,761 -0.06(-9.09%)
Jul 29, 2009 0.7100 0.7600 0.6600 0.6600 3,561 -0.10(-13.16%)
Jul 28, 2009 0.7600 0.7600 0.7600 0.7600 449 -0.05(-6.17%)
Jul 24, 2009 0.8100 0.8100 0.8100 0.8100 0 +0.01(+0.70%)
Jul 23, 2009 0.8400 0.8400 0.7660 0.8044 2,319 -0.05(-5.35%)
Jul 22, 2009 0.8499 0.8499 0.8499 0.8499 125 +0.20(+30.75%)
Jul 21, 2009 0.6500 0.6500 0.6500 0.6500 100 -0.10(-13.33%)
Jul 17, 2009 0.7600 0.7500 0.7500 0.7500 1,400 +0.00(+0.00%)
Jul 16, 2009 0.7600 0.9736 0.7000 0.7500 13,000 -0.03(-3.85%)
Jul 15, 2009 0.7800 0.7800 0.7800 0.7800 1,301 +0.01(+1.30%)
Jul 14, 2009 1.140 1.140 0.7500 0.7700 8,400 -0.13(-14.56%)
Jul 13, 2009 1.150 1.150 0.8675 0.9012 2,630 -0.15(-14.17%)
Jul 10, 2009 0.8500 1.150 0.8500 1.050 35,256 +0.30(+40.00%)
Jul 09, 2009 0.7500 0.7500 0.7500 0.7500 400 -0.12(-13.79%)
Jul 08, 2009 0.7500 0.8700 0.7500 0.8700 575 +0.04(+4.82%)
Jul 07, 2009 0.8300 0.8300 0.8300 0.8300 900 -0.00(-0.11%)
Jul 06, 2009 0.8500 0.8500 0.8300 0.8309 1,000 -0.02(-2.24%)
Jul 02, 2009 0.8700 0.8700 0.8499 0.8499 1,750 -0.00(-0.01%)
Jul 01, 2009 0.8600 0.8600 0.8500 0.8500 1,300 -0.01(-1.16%)
Jun 30, 2009 0.8900 0.8900 0.8600 0.8600 600 +0.01(+1.18%)
Jun 29, 2009 0.8500 0.8500 0.8500 0.8500 258 -0.02(-2.47%)
Jun 26, 2009 0.8715 0.8715 0.8715 0.8715 414 -0.06(-6.29%)
Jun 25, 2009 0.9275 0.9300 0.8801 0.9300 5,351 +0.05(+5.68%)
Jun 24, 2009 0.8800 0.8800 0.8800 0.8800 4,893 +0.06(+6.98%)
Jun 22, 2009 0.9800 0.8226 0.8226 0.8226 3,000 -0.17(-16.91%)
Jun 19, 2009 0.8200 0.9999 0.7000 0.9900 1,139 +0.04(+4.21%)
Jun 18, 2009 0.9800 0.9800 0.9500 0.9500 4,133 -0.02(-2.08%)
Jun 17, 2009 0.9702 0.9702 0.9702 0.9702 178 -0.02(-2.22%)
Jun 16, 2009 0.9700 0.9922 0.9700 0.9922 1,232 -0.01(-0.78%)
Jun 15, 2009 1.130 1.130 0.9700 1.000 3,535 +0.00(+0.00%)
Jun 12, 2009 1.000 1.000 1.000 1.000 9,845 +0.00(+0.00%)
Jun 11, 2009 1.000 1.000 0.9900 1.000 2,694 -0.09(-8.26%)
Jun 10, 2009 1.050 1.150 1.000 1.090 20,976 -0.04(-3.47%)
Jun 09, 2009 1.170 1.170 1.095 1.129 4,100 +0.13(+12.92%)
Jun 08, 2009 1.040 1.200 1.000 1.000 6,888 -0.08(-7.41%)
Jun 05, 2009 1.070 1.190 1.000 1.080 40,099 -0.19(-14.96%)
Jun 02, 2009 1.270 1.270 1.270 1.270 100 -0.01(-0.78%)
Jun 01, 2009 1.270 1.280 1.270 1.280 794 +0.01(+0.66%)
May 26, 2009 1.272 1.272 1.272 1.272 0 -0.03(-2.18%)
May 22, 2009 1.380 1.380 1.300 1.300 1,545 -0.01(-0.76%)
May 21, 2009 1.325 1.325 1.310 1.310 900 -0.04(-3.11%)
May 20, 2009 1.352 1.352 1.352 1.352 200 -0.35(-20.47%)
May 19, 2009 1.300 1.700 1.300 1.700 700 +0.20(+13.33%)
May 15, 2009 1.500 1.500 1.500 1.500 3,100 -0.06(-3.85%)
May 13, 2009 1.750 1.560 1.560 1.560 1,200 +0.01(+0.65%)
May 12, 2009 1.600 1.600 1.550 1.550 903 -0.00(-0.01%)
May 08, 2009 1.560 1.550 1.550 1.550 800 -0.13(-7.73%)
May 07, 2009 1.590 1.808 1.590 1.680 5,550 +0.09(+5.66%)
May 06, 2009 1.300 1.590 1.300 1.590 2,233 +0.00(+0.00%)
May 05, 2009 1.580 1.590 1.580 1.590 2,620 +0.28(+21.37%)
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.