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 (%)
Aug 31, 2004 4.470 4.600 4.460 4.531 4,900 +0.07(+1.59%)
Aug 30, 2004 4.460 4.460 4.460 4.460 500 +0.00(+0.00%)
Aug 27, 2004 4.520 4.520 4.460 4.460 5,300 -0.06(-1.33%)
Aug 26, 2004 4.750 4.750 4.430 4.520 8,800 -0.23(-4.84%)
Aug 25, 2004 4.800 4.800 4.750 4.750 2,300 -0.08(-1.68%)
Aug 24, 2004 4.750 4.881 4.730 4.831 9,700 +0.03(+0.65%)
Aug 23, 2004 4.570 4.800 4.570 4.800 17,600 +0.20(+4.35%)
Aug 20, 2004 4.590 4.620 4.590 4.600 3,498 +0.03(+0.66%)
Aug 19, 2004 4.550 4.572 4.550 4.570 4,400 -0.06(-1.30%)
Aug 18, 2004 4.550 4.710 4.550 4.630 1,400 -0.07(-1.49%)
Aug 17, 2004 4.650 4.700 4.400 4.700 11,300 +0.01(+0.30%)
Aug 16, 2004 4.730 4.750 4.250 4.686 31,200 -0.06(-1.35%)
Aug 13, 2004 4.980 4.980 4.710 4.750 32,100 -0.18(-3.65%)
Aug 12, 2004 4.280 5.000 4.120 4.930 219,700 +0.82(+19.95%)
Aug 11, 2004 4.050 4.110 3.950 4.110 2,100 +0.21(+5.38%)
Aug 10, 2004 4.011 4.011 3.900 3.900 1,200 -0.10(-2.50%)
Aug 09, 2004 4.050 4.050 4.000 4.000 12,400 -0.05(-1.23%)
Aug 06, 2004 4.050 4.050 4.050 4.050 700 +0.00(+0.00%)
Aug 05, 2004 4.051 4.051 4.050 4.050 6,800 +0.00(+0.00%)
Aug 04, 2004 4.050 4.050 4.040 4.050 6,200 +0.00(+0.00%)
Aug 03, 2004 4.000 4.050 4.000 4.050 1,300 +0.03(+0.75%)
Aug 02, 2004 4.050 4.061 4.010 4.020 7,900 -0.04(-0.99%)
Jul 30, 2004 4.030 4.100 4.030 4.060 3,700 +0.01(+0.25%)
Jul 29, 2004 4.080 4.080 4.050 4.050 10,000 +0.03(+0.75%)
Jul 28, 2004 4.100 4.160 4.020 4.020 9,100 -0.08(-1.95%)
Jul 27, 2004 4.100 4.100 4.100 4.100 400 +0.05(+1.23%)
Jul 26, 2004 4.050 4.140 4.050 4.050 4,100 +0.02(+0.50%)
Jul 23, 2004 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Jul 22, 2004 4.030 4.030 4.020 4.030 3,000 -0.07(-1.71%)
Jul 21, 2004 4.180 4.180 4.100 4.100 7,500 -0.07(-1.68%)
Jul 20, 2004 4.050 4.170 4.050 4.170 12,700 +0.14(+3.47%)
Jul 19, 2004 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Jul 16, 2004 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Jul 15, 2004 4.250 4.250 4.010 4.030 5,900 -0.13(-3.12%)
Jul 14, 2004 4.220 4.220 4.160 4.160 500 -0.02(-0.48%)
Jul 13, 2004 4.200 4.250 4.120 4.180 3,700 +0.16(+3.98%)
Jul 12, 2004 4.200 4.200 4.010 4.020 7,400 -0.16(-3.83%)
Jul 09, 2004 4.180 4.180 4.180 4.180 0 +0.00(+0.00%)
Jul 08, 2004 4.200 4.200 4.125 4.180 15,600 -0.04(-0.95%)
Jul 07, 2004 4.210 4.220 4.210 4.220 700 +0.21(+5.24%)
Jul 06, 2004 4.110 4.150 3.900 4.010 2,000 +0.00(+0.00%)
Jul 02, 2004 3.940 4.010 3.900 4.010 1,700 +0.01(+0.25%)
Jul 01, 2004 3.950 4.000 3.950 4.000 600 -0.01(-0.25%)
Jun 30, 2004 4.060 4.060 3.880 4.010 4,100 -0.06(-1.47%)
Jun 29, 2004 4.070 4.070 4.070 4.070 0 +0.00(+0.00%)
Jun 28, 2004 4.202 4.202 4.070 4.070 400 -0.13(-3.10%)
Jun 25, 2004 4.200 4.200 4.200 4.200 100 -0.05(-1.18%)
Jun 24, 2004 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jun 23, 2004 4.240 4.250 4.240 4.250 1,100 +0.00(+0.00%)
Jun 22, 2004 4.050 4.390 4.050 4.250 9,600 +0.20(+4.94%)
Jun 21, 2004 4.050 4.050 4.050 4.050 100 -0.01(-0.25%)
Jun 18, 2004 4.060 4.060 4.060 4.060 2,700 +0.00(+0.00%)
Jun 17, 2004 4.010 4.150 4.010 4.060 2,700 +0.01(+0.25%)
Jun 16, 2004 4.050 4.050 4.050 4.050 200 -0.10(-2.41%)
Jun 15, 2004 4.000 4.150 3.990 4.150 3,800 +0.05(+1.22%)
Jun 14, 2004 4.100 4.110 4.012 4.100 6,100 +0.24(+6.22%)
Jun 10, 2004 3.970 4.020 3.860 3.860 2,100 +0.07(+1.85%)
Jun 09, 2004 3.910 3.910 3.790 3.790 10,500 -0.12(-3.07%)
Jun 08, 2004 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
Jun 07, 2004 3.901 3.932 3.850 3.910 3,300 -0.02(-0.53%)
Jun 04, 2004 3.931 3.931 3.931 3.931 100 +0.03(+0.79%)
Jun 03, 2004 3.900 4.120 3.900 3.900 4,800 +0.00(+0.00%)
Jun 02, 2004 3.850 4.170 3.850 3.900 4,900 -0.27(-6.47%)
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.