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 (%)
Feb 28, 2003 3.000 3.020 2.970 2.980 12,200 +0.06(+2.05%)
Feb 27, 2003 2.910 3.010 2.890 2.920 2,700 -0.16(-5.19%)
Feb 26, 2003 2.990 3.080 2.900 3.080 2,100 +0.08(+2.67%)
Feb 25, 2003 3.150 3.220 3.000 3.000 32,100 -0.10(-3.23%)
Feb 24, 2003 3.100 3.100 3.100 3.100 2,100 -0.09(-2.82%)
Feb 21, 2003 3.200 3.200 3.100 3.190 600 -0.01(-0.31%)
Feb 20, 2003 3.300 3.300 3.200 3.200 700 +0.05(+1.56%)
Feb 19, 2003 3.200 3.220 3.030 3.151 16,800 +0.00(+0.00%)
Feb 18, 2003 3.300 3.300 3.050 3.151 9,400 -0.12(-3.64%)
Feb 14, 2003 3.270 3.270 3.270 3.270 500 +0.22(+7.21%)
Feb 13, 2003 3.200 3.300 3.050 3.050 7,700 -0.08(-2.56%)
Feb 12, 2003 3.170 3.170 3.130 3.130 5,400 -0.04(-1.26%)
Feb 11, 2003 2.930 3.350 2.900 3.170 5,800 +0.08(+2.59%)
Feb 10, 2003 3.180 3.180 3.090 3.090 2,800 +0.08(+2.66%)
Feb 07, 2003 3.210 3.250 3.000 3.010 6,700 +0.13(+4.51%)
Feb 06, 2003 2.880 2.880 2.880 2.880 200 -0.12(-3.97%)
Feb 05, 2003 2.930 2.999 2.910 2.999 400 -0.00(-0.03%)
Feb 04, 2003 3.250 3.250 2.990 3.000 4,700 -0.30(-9.09%)
Feb 03, 2003 3.300 3.300 3.300 3.300 1,000 +0.01(+0.30%)
Jan 31, 2003 2.700 3.460 2.700 3.290 16,100 -0.13(-3.80%)
Jan 30, 2003 3.420 3.420 3.420 3.420 0 -0.00(-0.03%)
Jan 29, 2003 3.750 3.750 3.419 3.421 7,600 -0.25(-6.78%)
Jan 28, 2003 3.330 3.720 3.330 3.670 10,000 +0.10(+2.80%)
Jan 27, 2003 3.420 3.630 3.310 3.570 17,400 +0.00(+0.03%)
Jan 24, 2003 3.310 3.689 3.310 3.569 2,000 +0.24(+7.08%)
Jan 23, 2003 3.250 3.333 3.250 3.333 1,000 -0.02(-0.51%)
Jan 22, 2003 3.440 3.440 3.350 3.350 600 -0.10(-2.93%)
Jan 21, 2003 3.599 3.599 3.451 3.451 2,400 -0.07(-1.96%)
Jan 17, 2003 3.400 3.520 3.400 3.520 18,200 +0.20(+5.99%)
Jan 16, 2003 3.460 3.460 3.321 3.321 1,200 -0.12(-3.46%)
Jan 15, 2003 3.450 3.450 3.310 3.440 3,400 +0.00(+0.00%)
Jan 14, 2003 3.160 3.440 3.160 3.440 17,700 +0.19(+5.85%)
Jan 13, 2003 3.100 3.250 3.030 3.250 6,900 +0.13(+4.17%)
Jan 10, 2003 3.100 3.200 3.100 3.120 5,500 +0.02(+0.65%)
Jan 09, 2003 3.030 3.100 2.960 3.100 3,400 +0.01(+0.32%)
Jan 08, 2003 3.040 3.090 3.030 3.090 2,300 +0.15(+5.10%)
Jan 07, 2003 2.800 2.950 2.800 2.940 2,700 +0.24(+8.89%)
Jan 06, 2003 2.670 3.100 2.670 2.700 3,800 +0.01(+0.37%)
Jan 03, 2003 2.690 2.690 2.690 2.690 100 -0.04(-1.47%)
Jan 02, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Dec 31, 2002 2.800 2.890 2.680 2.730 6,900 -0.08(-2.85%)
Dec 30, 2002 2.610 3.000 2.600 2.810 12,500 +0.01(+0.36%)
Dec 27, 2002 2.800 2.800 2.770 2.800 4,800 +0.03(+1.08%)
Dec 26, 2002 2.850 2.850 2.770 2.770 6,100 -0.08(-2.81%)
Dec 24, 2002 2.760 2.850 2.760 2.850 5,200 +0.01(+0.35%)
Dec 23, 2002 2.880 3.080 2.810 2.840 3,700 +0.03(+1.07%)
Dec 20, 2002 2.880 3.080 2.810 2.810 6,300 +0.04(+1.41%)
Dec 19, 2002 2.830 2.830 2.771 2.771 800 +0.00(+0.04%)
Dec 18, 2002 2.810 2.810 2.770 2.770 1,400 -0.06(-2.15%)
Dec 17, 2002 2.810 2.841 2.810 2.831 1,100 -0.07(-2.38%)
Dec 16, 2002 3.090 3.090 2.770 2.900 12,000 -0.15(-4.92%)
Dec 13, 2002 3.090 3.090 3.050 3.050 1,700 -0.03(-0.97%)
Dec 12, 2002 3.090 3.090 3.080 3.080 3,800 -0.02(-0.65%)
Dec 11, 2002 3.090 3.150 3.000 3.100 5,700 -0.01(-0.32%)
Dec 10, 2002 3.150 3.170 3.100 3.110 7,600 -0.04(-1.27%)
Dec 09, 2002 3.150 3.190 3.150 3.150 2,600 -0.01(-0.32%)
Dec 06, 2002 3.150 3.160 3.110 3.160 4,000 -0.04(-1.25%)
Dec 05, 2002 3.250 3.250 3.200 3.200 2,300 -0.04(-1.23%)
Dec 04, 2002 3.250 3.250 3.050 3.240 6,500 -0.01(-0.34%)
Dec 03, 2002 3.240 3.300 3.240 3.251 1,500 +0.00(+0.03%)
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.