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, 2011 1.420 1.420 1.180 1.190 6,900 -0.19(-13.77%)
Sep 29, 2011 1.430 1.600 1.370 1.380 1,826 -0.06(-4.17%)
Sep 28, 2011 1.420 1.440 1.420 1.440 800 -0.03(-2.04%)
Sep 27, 2011 1.490 1.490 1.420 1.470 4,466 -0.03(-2.00%)
Sep 26, 2011 1.540 1.550 1.500 1.500 48,881 -0.05(-3.23%)
Sep 23, 2011 1.550 1.550 1.550 1.550 400 -0.02(-1.06%)
Sep 22, 2011 1.560 1.630 1.540 1.567 3,000 -0.03(-2.09%)
Sep 21, 2011 1.620 1.620 1.600 1.600 15,100 +0.00(+0.00%)
Sep 20, 2011 1.600 1.650 1.600 1.600 900 +0.00(+0.00%)
Sep 19, 2011 1.610 1.610 1.600 1.600 1,840 +0.00(+0.00%)
Sep 16, 2011 1.630 1.650 1.600 1.600 5,276 -0.03(-1.84%)
Sep 15, 2011 1.620 1.630 1.540 1.630 6,496 +0.09(+5.84%)
Sep 14, 2011 1.540 1.540 1.540 1.540 400 -0.07(-4.34%)
Sep 12, 2011 1.610 1.610 1.610 1.610 0 +0.07(+4.55%)
Sep 09, 2011 1.581 1.581 1.538 1.540 16,600 -0.04(-2.53%)
Sep 08, 2011 1.550 1.629 1.540 1.580 1,102 +0.03(+1.94%)
Sep 06, 2011 1.570 1.550 1.550 1.550 900 +0.00(+0.00%)
Sep 02, 2011 1.580 1.580 1.530 1.550 800 +0.02(+1.31%)
Sep 01, 2011 1.530 1.630 1.520 1.530 7,700 -0.01(-0.65%)
Aug 31, 2011 1.560 1.640 1.460 1.540 2,600 +0.00(+0.00%)
Aug 30, 2011 1.540 1.650 1.540 1.540 2,033 +0.00(+0.00%)
Aug 29, 2011 1.590 1.630 1.540 1.540 3,800 -0.05(-3.14%)
Aug 26, 2011 1.580 1.590 1.580 1.590 500 +0.07(+4.36%)
Aug 25, 2011 1.520 1.524 1.520 1.524 0 +0.00(+0.23%)
Aug 24, 2011 1.520 1.540 1.520 1.520 6,750 +0.00(+0.00%)
Aug 23, 2011 1.520 1.550 1.350 1.520 24,524 -0.06(-3.74%)
Aug 19, 2011 1.550 1.579 1.579 1.579 10,600 +0.04(+2.53%)
Aug 18, 2011 1.600 1.600 1.540 1.540 1,000 -0.12(-7.23%)
Aug 17, 2011 1.540 1.669 1.540 1.660 4,100 +0.12(+7.79%)
Aug 16, 2011 1.600 1.600 1.540 1.540 2,289 -0.07(-4.35%)
Aug 15, 2011 1.590 1.640 1.510 1.610 5,696 +0.00(+0.00%)
Aug 12, 2011 1.580 1.610 1.500 1.610 15,389 +0.04(+2.55%)
Aug 11, 2011 1.500 1.570 1.490 1.570 9,194 +0.02(+1.29%)
Aug 10, 2011 1.380 1.670 1.270 1.550 36,411 +0.15(+10.71%)
Aug 09, 2011 1.490 1.740 1.330 1.400 50,370 -0.25(-15.15%)
Aug 08, 2011 1.760 1.800 1.630 1.650 17,069 -0.14(-7.82%)
Aug 05, 2011 1.910 1.910 1.790 1.790 27,471 -0.02(-1.10%)
Aug 04, 2011 1.850 1.871 1.800 1.810 6,606 +0.00(+0.00%)
Aug 03, 2011 1.850 1.960 1.810 1.810 6,050 -0.06(-3.21%)
Aug 02, 2011 1.780 1.980 1.780 1.870 6,685 +0.08(+4.20%)
Aug 01, 2011 1.800 1.800 1.780 1.795 26,895 -0.03(-1.55%)
Jul 29, 2011 1.830 1.840 1.823 1.823 3,770 -0.01(-0.39%)
Jul 28, 2011 1.800 1.840 1.800 1.830 3,850 +0.02(+1.10%)
Jul 27, 2011 1.860 1.860 1.779 1.810 3,180 -0.10(-5.24%)
Jul 26, 2011 1.830 1.910 1.770 1.910 9,107 +0.08(+4.37%)
Jul 25, 2011 1.870 1.870 1.780 1.830 5,980 -0.01(-0.54%)
Jul 22, 2011 1.920 1.920 1.810 1.840 16,556 -0.05(-2.65%)
Jul 21, 2011 1.910 1.980 1.861 1.890 5,897 +0.01(+0.53%)
Jul 20, 2011 1.780 1.925 1.780 1.880 21,447 +0.08(+4.44%)
Jul 19, 2011 1.840 1.840 1.750 1.800 9,400 -0.04(-2.17%)
Jul 18, 2011 2.150 2.150 1.810 1.840 98,642 +0.05(+2.79%)
Jul 15, 2011 1.810 1.850 1.750 1.790 22,933 -0.01(-0.56%)
Jul 14, 2011 1.810 1.942 1.750 1.800 33,600 -0.06(-3.36%)
Jul 13, 2011 1.870 1.870 1.860 1.863 5,000 +0.00(+0.13%)
Jul 12, 2011 1.900 1.910 1.860 1.860 4,000 -0.09(-4.61%)
Jul 11, 2011 1.900 1.980 1.810 1.950 38,395 +0.03(+1.56%)
Jul 08, 2011 1.860 1.920 1.860 1.920 5,400 +0.05(+2.67%)
Jul 07, 2011 1.910 1.910 1.810 1.870 12,752 -0.04(-2.09%)
Jul 06, 2011 1.964 1.964 1.850 1.910 28,757 -0.06(-3.05%)
Jul 05, 2011 2.020 2.020 1.960 1.970 13,417 -0.03(-1.50%)
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.