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 28, 2012 1.290 1.300 1.290 1.300 1,500 -0.01(-0.76%)
Sep 27, 2012 1.290 1.310 1.237 1.310 1,292 +0.02(+1.55%)
Sep 26, 2012 1.150 1.290 1.150 1.290 10,200 +0.14(+12.17%)
Sep 25, 2012 1.160 1.160 1.150 1.150 12,400 -0.03(-2.54%)
Sep 24, 2012 1.200 1.230 1.180 1.180 63,220 +0.00(+0.00%)
Sep 21, 2012 1.210 1.230 1.180 1.180 25,343 -0.03(-2.48%)
Sep 19, 2012 1.210 1.210 1.210 1.210 2,700 -0.04(-3.20%)
Sep 18, 2012 1.260 1.281 1.170 1.250 6,500 +0.00(+0.00%)
Sep 17, 2012 1.300 1.330 1.243 1.250 68,284 +0.04(+3.31%)
Sep 14, 2012 1.170 1.220 1.170 1.210 17,991 +0.00(+0.00%)
Sep 13, 2012 1.210 1.210 1.200 1.210 5,000 -0.02(-1.63%)
Sep 12, 2012 1.250 1.250 1.210 1.230 6,450 +0.01(+0.82%)
Sep 11, 2012 1.220 1.220 1.220 1.220 3,500 +0.00(+0.00%)
Sep 10, 2012 1.200 1.250 1.200 1.220 7,400 -0.04(-3.17%)
Sep 07, 2012 1.280 1.280 1.200 1.260 21,045 -0.05(-3.51%)
Sep 06, 2012 1.250 1.310 1.250 1.306 800 +0.04(+2.82%)
Sep 05, 2012 1.340 1.340 1.260 1.270 23,300 +0.01(+0.79%)
Sep 04, 2012 1.310 1.310 1.260 1.260 38,787 +0.01(+0.81%)
Aug 31, 2012 1.250 1.380 1.250 1.250 15,759 -0.02(-1.57%)
Aug 30, 2012 1.280 1.300 1.250 1.270 34,967 -0.07(-5.31%)
Aug 29, 2012 1.280 1.386 1.260 1.341 1,898 +0.04(+3.17%)
Aug 27, 2012 1.320 1.400 1.250 1.300 26,853 -0.06(-4.13%)
Aug 24, 2012 1.380 1.380 1.250 1.356 7,050 +0.02(+1.50%)
Aug 23, 2012 1.400 1.400 1.270 1.336 12,149 -0.06(-4.57%)
Aug 22, 2012 1.360 1.410 1.340 1.400 39,202 +0.09(+6.87%)
Aug 21, 2012 1.390 1.450 1.270 1.310 68,114 -0.04(-2.96%)
Aug 20, 2012 1.080 1.400 1.010 1.350 41,502 +0.27(+25.00%)
Aug 17, 2012 1.160 1.160 1.050 1.080 75,928 -0.18(-14.45%)
Aug 16, 2012 1.150 1.290 1.095 1.262 98,799 +0.17(+15.82%)
Aug 15, 2012 1.070 1.140 1.050 1.090 88,613 +0.04(+3.81%)
Aug 14, 2012 1.080 1.080 0.9900 1.050 100,091 +0.01(+0.96%)
Aug 13, 2012 1.010 1.040 0.9900 1.040 67,545 +0.03(+2.97%)
Aug 10, 2012 1.010 1.040 1.010 1.010 2,082 +0.01(+1.00%)
Aug 09, 2012 1.000 1.023 1.000 1.000 26,481 +0.00(+0.00%)
Aug 08, 2012 1.050 1.050 1.000 1.000 1,360 +0.00(+0.00%)
Aug 07, 2012 1.020 1.020 1.000 1.000 4,544 +0.00(+0.00%)
Aug 06, 2012 1.000 1.130 0.9999 1.000 42,447 -0.14(-12.28%)
Aug 03, 2012 1.150 1.150 1.030 1.140 6,276 +0.04(+3.64%)
Aug 02, 2012 1.080 1.100 1.080 1.100 12,600 +0.08(+7.84%)
Aug 01, 2012 1.050 1.050 1.020 1.020 7,943 -0.00(-0.05%)
Jul 31, 2012 1.050 1.050 1.020 1.020 6,721 -0.03(-2.81%)
Jul 30, 2012 1.050 1.080 1.050 1.050 6,536 +0.05(+5.00%)
Jul 27, 2012 1.030 1.030 1.000 1.000 322 +0.00(+0.00%)
Jul 26, 2012 1.000 1.050 1.000 1.000 17,320 +0.00(+0.00%)
Jul 25, 2012 1.000 1.000 1.000 1.000 700 +0.00(+0.00%)
Jul 24, 2012 1.030 1.030 1.000 1.000 19,007 -0.05(-4.75%)
Jul 23, 2012 1.050 1.050 1.050 1.050 650 +0.04(+4.33%)
Jul 20, 2012 1.006 1.006 1.006 1.006 400 -0.04(-4.16%)
Jul 19, 2012 1.050 1.050 1.050 1.050 844 +0.00(+0.01%)
Jul 18, 2012 1.010 1.050 1.000 1.050 1,500 +0.05(+4.99%)
Jul 17, 2012 1.000 1.000 1.000 1.000 5,200 -0.02(-1.96%)
Jul 14, 2012 1.020 1.020 1.020 0 +0.00(+0.00%)
Jul 13, 2012 1.000 1.080 0.9893 1.020 46,611 +0.02(+2.00%)
Jul 12, 2012 1.000 1.050 0.9900 1.000 63,969 -0.01(-0.99%)
Jul 11, 2012 0.9899 1.050 0.9899 1.010 20,723 +0.06(+6.77%)
Jul 10, 2012 0.9700 0.9900 0.9400 0.9460 5,100 +0.01(+0.64%)
Jul 09, 2012 0.9000 0.9845 0.9000 0.9400 5,836 +0.04(+4.46%)
Jul 06, 2012 0.9000 0.9000 0.8951 0.8999 3,480 +0.02(+2.26%)
Jul 05, 2012 0.9000 0.9000 0.8800 0.8800 8,700 +0.02(+2.27%)
Jul 03, 2012 0.8605 0.8605 0.8605 0.8605 300 -0.13(-13.08%)
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.