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, 2017 1.540 1.560 1.530 1.530 10,176 -0.01(-0.65%)
Aug 30, 2017 1.550 1.550 1.540 1.540 9,870 -0.01(-0.65%)
Aug 29, 2017 1.580 1.580 1.540 1.550 7,098 +0.01(+0.65%)
Aug 28, 2017 1.580 1.600 1.520 1.540 55,169 -0.03(-1.91%)
Aug 25, 2017 1.580 1.600 1.565 1.570 17,555 -0.01(-0.63%)
Aug 24, 2017 1.640 1.640 1.550 1.580 34,335 -0.05(-3.07%)
Aug 23, 2017 1.650 1.690 1.600 1.630 17,641 -0.06(-3.49%)
Aug 22, 2017 1.700 1.720 1.670 1.689 28,535 -0.01(-0.65%)
Aug 21, 2017 1.710 1.710 1.690 1.700 9,439 -0.01(-0.58%)
Aug 18, 2017 1.700 1.720 1.690 1.710 23,917 +0.02(+1.18%)
Aug 17, 2017 1.700 1.700 1.672 1.690 28,187 -0.03(-1.74%)
Aug 16, 2017 1.660 1.720 1.610 1.720 80,883 +0.03(+1.78%)
Aug 15, 2017 1.740 1.740 1.663 1.690 16,184 -0.02(-1.17%)
Aug 14, 2017 1.760 1.820 1.700 1.710 209,078 -0.05(-2.84%)
Aug 11, 2017 1.770 1.770 1.750 1.760 32,521 -0.02(-1.12%)
Aug 10, 2017 1.800 1.800 1.760 1.780 15,501 -0.02(-1.11%)
Aug 09, 2017 1.810 1.830 1.800 1.800 18,555 +0.00(+0.00%)
Aug 08, 2017 1.820 1.820 1.790 1.800 11,482 -0.02(-1.10%)
Aug 07, 2017 1.820 1.850 1.770 1.820 20,566 +0.05(+2.82%)
Aug 04, 2017 1.810 1.840 1.770 1.770 28,612 -0.01(-0.56%)
Aug 03, 2017 1.800 1.800 1.750 1.780 26,867 -0.04(-2.20%)
Aug 02, 2017 1.860 1.860 1.790 1.820 16,199 -0.02(-1.09%)
Aug 01, 2017 1.800 1.850 1.800 1.840 10,174 +0.03(+1.66%)
Jul 31, 2017 1.900 1.900 1.800 1.810 14,463 -0.04(-2.16%)
Jul 28, 2017 1.900 1.900 1.850 1.850 10,001 -0.04(-2.12%)
Jul 27, 2017 1.870 1.910 1.790 1.890 18,373 +0.02(+1.31%)
Jul 26, 2017 1.900 1.907 1.810 1.865 32,413 +0.01(+0.30%)
Jul 25, 2017 1.870 1.910 1.780 1.860 42,483 +0.01(+0.54%)
Jul 24, 2017 1.840 1.910 1.780 1.850 65,407 +0.05(+2.78%)
Jul 21, 2017 1.880 1.880 1.780 1.800 65,632 -0.10(-5.21%)
Jul 20, 2017 1.880 1.984 1.880 1.899 187,835 +0.02(+1.01%)
Jul 19, 2017 1.820 1.990 1.820 1.880 198,363 +0.07(+3.87%)
Jul 18, 2017 1.760 1.820 1.760 1.810 21,892 +0.04(+2.26%)
Jul 17, 2017 1.800 1.840 1.730 1.770 30,392 -0.00(-0.28%)
Jul 14, 2017 1.800 1.800 1.740 1.775 29,729 -0.01(-0.28%)
Jul 13, 2017 1.777 1.840 1.720 1.780 65,783 -0.02(-1.06%)
Jul 12, 2017 1.900 1.900 1.720 1.799 88,430 -0.03(-1.69%)
Jul 11, 2017 1.780 2.020 1.716 1.830 747,543 +0.05(+2.69%)
Jul 10, 2017 1.680 1.860 1.675 1.782 299,195 +0.12(+7.36%)
Jul 07, 2017 1.660 1.690 1.650 1.660 31,307 -0.00(-0.01%)
Jul 06, 2017 1.670 1.680 1.644 1.660 37,055 -0.01(-0.59%)
Jul 05, 2017 1.670 1.700 1.660 1.670 38,205 -0.02(-1.18%)
Jul 03, 2017 1.669 1.690 1.660 1.690 4,254 +0.03(+1.81%)
Jun 30, 2017 1.660 1.700 1.650 1.660 27,382 -0.06(-3.49%)
Jun 29, 2017 1.693 1.740 1.620 1.720 83,694 +0.02(+1.18%)
Jun 28, 2017 1.800 1.830 1.653 1.700 209,830 -0.05(-2.86%)
Jun 27, 2017 1.580 1.830 1.580 1.750 297,240 +0.16(+10.06%)
Jun 26, 2017 1.600 1.640 1.580 1.590 2,258 -0.02(-1.24%)
Jun 23, 2017 1.580 1.620 1.580 1.610 3,600 +0.02(+1.26%)
Jun 22, 2017 1.610 1.650 1.550 1.590 23,297 -0.01(-0.63%)
Jun 21, 2017 1.650 1.700 1.560 1.600 56,884 -0.06(-3.61%)
Jun 20, 2017 1.670 1.680 1.600 1.660 3,268 +0.01(+0.61%)
Jun 19, 2017 1.580 1.650 1.580 1.650 12,958 +0.06(+3.77%)
Jun 16, 2017 1.580 1.650 1.580 1.590 5,568 -0.01(-0.63%)
Jun 15, 2017 1.670 1.700 1.590 1.600 31,233 -0.07(-4.19%)
Jun 14, 2017 1.638 1.670 1.590 1.670 30,920 +0.02(+1.21%)
Jun 13, 2017 1.621 1.650 1.580 1.650 10,342 +0.04(+2.48%)
Jun 12, 2017 1.611 1.680 1.600 1.610 4,604 +0.01(+0.63%)
Jun 09, 2017 1.650 1.700 1.580 1.600 38,861 -0.10(-5.88%)
Jun 08, 2017 1.700 1.700 1.630 1.700 65,579 -0.02(-1.16%)
Jun 07, 2017 1.700 1.720 1.690 1.720 6,796 +0.02(+1.18%)
Jun 06, 2017 1.700 1.720 1.610 1.700 31,414 -0.02(-1.11%)
Jun 05, 2017 1.700 1.720 1.633 1.719 61,591 +0.02(+1.11%)
Jun 02, 2017 1.690 1.750 1.650 1.700 61,464 +0.02(+1.20%)
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.