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, 2015 1.800 1.690 1.690 1.690 5 -0.13(-7.14%)
Sep 29, 2015 1.820 1.820 1.820 1.820 100 +0.12(+7.06%)
Sep 28, 2015 1.740 1.760 1.610 1.700 5,760 -0.16(-8.60%)
Sep 25, 2015 1.690 1.870 1.690 1.860 10,085 +0.16(+9.63%)
Sep 24, 2015 1.700 1.700 1.696 1.696 2,088 -0.02(-1.25%)
Sep 23, 2015 1.718 1.718 1.718 1.718 596 -0.03(-1.83%)
Sep 21, 2015 1.710 1.750 1.750 1.750 149 -0.01(-0.57%)
Sep 18, 2015 1.770 1.770 1.660 1.760 5,668 +0.08(+4.76%)
Sep 17, 2015 1.640 1.680 1.630 1.680 440 +0.01(+0.60%)
Sep 16, 2015 1.630 1.746 1.630 1.670 7,737 +0.04(+2.45%)
Sep 15, 2015 1.710 1.710 1.620 1.630 499 -0.07(-4.12%)
Sep 14, 2015 1.660 1.730 1.660 1.700 5,928 +0.03(+1.80%)
Sep 11, 2015 1.640 1.670 1.634 1.670 4,305 +0.03(+1.83%)
Sep 10, 2015 1.630 1.640 1.600 1.640 5,057 +0.01(+0.61%)
Sep 09, 2015 1.630 1.630 1.630 1.630 440 +0.02(+1.24%)
Sep 08, 2015 1.620 1.620 1.610 1.610 654 -0.03(-1.82%)
Sep 04, 2015 1.640 1.640 1.640 1.640 500 +0.02(+1.23%)
Sep 02, 2015 1.640 1.620 1.620 1.620 21 -0.07(-4.14%)
Sep 01, 2015 1.666 1.690 1.610 1.690 2,663 +0.04(+2.42%)
Aug 31, 2015 1.610 1.710 1.610 1.650 7,751 +0.05(+3.12%)
Aug 28, 2015 1.610 1.630 1.600 1.600 3,640 -0.04(-2.44%)
Aug 27, 2015 1.607 1.640 1.607 1.640 419 +0.00(+0.00%)
Aug 26, 2015 1.550 1.640 1.550 1.640 5,512 +0.07(+4.46%)
Aug 25, 2015 1.470 1.570 1.470 1.570 9,672 +0.12(+8.28%)
Aug 24, 2015 1.350 1.450 1.350 1.450 4,553 +0.10(+7.41%)
Aug 21, 2015 1.270 1.438 1.270 1.350 13,180 +0.03(+2.27%)
Aug 20, 2015 1.290 1.410 1.270 1.320 36,636 +0.02(+1.54%)
Aug 19, 2015 1.501 1.520 1.280 1.300 58,716 -0.17(-11.59%)
Aug 18, 2015 1.430 1.540 1.430 1.470 12,640 -0.03(-1.97%)
Aug 17, 2015 1.650 1.650 1.500 1.500 1,068 -0.20(-11.76%)
Aug 14, 2015 1.790 1.790 1.650 1.700 3,770 -0.08(-4.49%)
Aug 13, 2015 1.840 1.950 1.780 1.780 10,330 -0.08(-4.30%)
Aug 12, 2015 1.920 1.920 1.850 1.860 20,477 +0.02(+1.09%)
Aug 11, 2015 1.610 1.840 1.610 1.840 9,097 +0.21(+12.88%)
Aug 10, 2015 1.520 1.630 1.520 1.630 5,801 +0.12(+7.95%)
Aug 07, 2015 1.570 1.750 1.500 1.510 23,111 -0.05(-3.21%)
Aug 06, 2015 1.230 1.560 1.230 1.560 20,855 +0.26(+20.00%)
Aug 05, 2015 1.324 1.324 1.300 1.300 12,066 -0.07(-5.11%)
Aug 04, 2015 1.340 1.370 1.290 1.370 20,730 -0.05(-3.52%)
Aug 03, 2015 1.410 1.420 1.400 1.420 6,739 -0.05(-3.40%)
Jul 30, 2015 1.420 1.470 1.470 1.470 17 +0.01(+1.03%)
Jul 29, 2015 1.530 1.530 1.455 1.455 2,870 -0.07(-4.90%)
Jul 28, 2015 1.590 1.670 1.530 1.530 2,196 -0.07(-4.38%)
Jul 27, 2015 1.550 1.600 1.550 1.600 598 +0.02(+1.27%)
Jul 24, 2015 1.580 1.600 1.580 1.580 16,705 -0.02(-1.25%)
Jul 23, 2015 1.600 1.680 1.600 1.600 24,686 -0.05(-3.26%)
Jul 22, 2015 1.700 1.710 1.595 1.654 268,118 -0.14(-7.60%)
Jul 21, 2015 1.770 1.800 1.700 1.790 124,670 +0.01(+0.56%)
Jul 20, 2015 1.850 1.853 1.720 1.780 14,211 -0.07(-3.78%)
Jul 17, 2015 1.900 1.905 1.820 1.850 15,643 -0.05(-2.63%)
Jul 16, 2015 1.900 1.920 1.900 1.900 4,236 +0.03(+1.60%)
Jul 15, 2015 1.881 1.920 1.850 1.870 23,881 -0.06(-3.10%)
Jul 14, 2015 1.940 1.940 1.911 1.930 10,252 +0.05(+2.64%)
Jul 13, 2015 1.900 1.900 1.880 1.880 4,710 -0.02(-1.04%)
Jul 10, 2015 1.880 1.920 1.880 1.900 4,398 +0.00(+0.01%)
Jul 09, 2015 1.900 1.950 1.880 1.900 31,218 +0.04(+2.15%)
Jul 08, 2015 1.880 1.960 1.850 1.860 12,909 -0.03(-1.59%)
Jul 07, 2015 1.880 1.900 1.825 1.890 4,126 -0.09(-4.55%)
Jul 02, 2015 1.980 1.980 1.980 1.980 8 +0.01(+0.51%)
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.