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 (%)
Sep 30, 2009 1.030 1.030 0.9440 1.026 450 +0.10(+10.82%)
Sep 29, 2009 1.000 1.150 0.9100 0.9258 4,800 +0.02(+1.74%)
Sep 28, 2009 0.9520 1.150 0.8600 0.9100 3,691 -0.17(-15.74%)
Sep 25, 2009 1.000 1.100 0.9500 1.080 7,852 +0.09(+9.09%)
Sep 24, 2009 0.9900 0.9900 0.9900 0.9900 700 -0.01(-1.00%)
Sep 23, 2009 1.000 1.000 0.9900 1.000 3,500 +0.14(+16.28%)
Sep 22, 2009 0.9300 1.049 0.8002 0.8600 6,145 -0.07(-7.53%)
Sep 21, 2009 0.9300 0.9300 0.9300 0.9300 800 +0.03(+3.33%)
Sep 18, 2009 0.9400 0.9400 0.9000 0.9000 7,318 -0.02(-1.75%)
Sep 17, 2009 1.000 1.000 0.9160 0.9160 870 -0.06(-6.58%)
Sep 16, 2009 0.9900 0.9900 0.9228 0.9805 3,222 +0.06(+6.58%)
Sep 15, 2009 1.000 1.000 0.9180 0.9200 2,700 +0.00(+0.00%)
Sep 14, 2009 0.8914 0.9300 0.8914 0.9200 6,105 +0.11(+13.58%)
Sep 10, 2009 0.9000 0.8100 0.8100 0.8100 1,300 -0.09(-10.35%)
Sep 09, 2009 0.9199 0.9199 0.8000 0.9035 2,330 +0.02(+2.10%)
Sep 04, 2009 0.8500 0.8849 0.8849 0.8849 1,800 +0.02(+2.90%)
Sep 03, 2009 0.8600 0.8600 0.8600 0.8600 1,000 -0.04(-3.91%)
Aug 28, 2009 0.8950 0.8950 0.8950 0.8950 0 -0.02(-2.71%)
Aug 27, 2009 0.9100 0.9199 0.9100 0.9199 3,777 +0.00(+0.54%)
Aug 26, 2009 0.8900 0.9199 0.8700 0.9150 5,953 +0.03(+2.81%)
Aug 25, 2009 0.8999 0.8999 0.8500 0.8900 4,000 +0.09(+11.25%)
Aug 24, 2009 0.8000 0.8000 0.8000 0.8000 1,000 -0.02(-2.44%)
Aug 21, 2009 0.8999 0.9000 0.8200 0.8200 4,847 +0.07(+9.33%)
Aug 20, 2009 0.8000 0.8000 0.7500 0.7500 13,100 -0.17(-18.47%)
Aug 19, 2009 0.7850 0.9199 0.7800 0.9199 2,400 -0.01(-1.08%)
Aug 18, 2009 0.9299 0.9299 0.9299 0.9299 169 +0.14(+17.71%)
Aug 17, 2009 0.9300 0.9300 0.7800 0.7900 2,850 +0.01(+1.28%)
Aug 14, 2009 0.8500 1.000 0.7800 0.7800 6,960 -0.12(-13.33%)
Aug 12, 2009 0.9000 0.9000 0.9000 0.9000 2,000 -0.03(-3.23%)
Aug 11, 2009 0.8300 0.9300 0.8300 0.9300 7,842 +0.14(+17.72%)
Aug 10, 2009 0.8300 0.8300 0.7500 0.7900 3,003 -0.04(-4.82%)
Aug 07, 2009 0.8300 0.8300 0.8000 0.8300 3,000 +0.03(+3.75%)
Aug 06, 2009 0.8001 0.8001 0.8000 0.8000 657 +0.01(+1.65%)
Aug 05, 2009 0.8300 0.9165 0.7870 0.7870 1,100 -0.02(-2.84%)
Aug 03, 2009 0.8300 0.8100 0.8100 0.8100 7,700 +0.13(+19.12%)
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%)
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.