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 (%)
Mar 31, 2011 2.390 2.410 2.180 2.290 12,737 -0.10(-4.22%)
Mar 30, 2011 2.400 2.400 2.391 2.391 909 +0.00(+0.04%)
Mar 29, 2011 2.420 2.420 2.390 2.390 975 -0.03(-1.09%)
Mar 28, 2011 2.500 2.514 2.390 2.416 5,518 -0.08(-3.34%)
Mar 25, 2011 2.500 2.540 2.440 2.500 7,800 +0.05(+2.04%)
Mar 24, 2011 2.300 2.450 2.300 2.450 23,302 +0.16(+6.98%)
Mar 23, 2011 2.000 2.500 2.000 2.290 32,638 +0.29(+14.50%)
Mar 22, 2011 1.940 2.080 1.940 2.000 16,874 +0.06(+3.09%)
Mar 21, 2011 1.900 1.940 1.830 1.940 8,966 +0.00(+0.00%)
Mar 17, 2011 1.940 1.940 1.940 1.940 0 +0.00(+0.00%)
Mar 16, 2011 1.830 1.940 1.830 1.940 600 +0.00(+0.00%)
Mar 11, 2011 1.940 1.940 1.940 1.940 0 +0.10(+5.38%)
Mar 10, 2011 1.860 1.860 1.840 1.841 1,780 -0.10(-5.10%)
Mar 09, 2011 1.900 1.940 1.800 1.940 3,503 -0.03(-1.27%)
Mar 08, 2011 1.900 1.965 1.900 1.965 2,750 -0.01(-0.76%)
Mar 07, 2011 1.900 1.980 1.900 1.980 5,944 +0.00(+0.00%)
Mar 04, 2011 1.980 1.980 1.979 1.980 2,671 +0.00(+0.00%)
Mar 03, 2011 1.900 1.980 1.900 1.980 24,868 +0.13(+7.03%)
Mar 02, 2011 2.030 2.040 1.810 1.850 20,832 -0.18(-8.87%)
Mar 01, 2011 2.480 2.480 2.030 2.030 44,880 -0.43(-17.48%)
Feb 28, 2011 2.360 2.460 2.200 2.460 13,798 +0.10(+4.24%)
Feb 25, 2011 2.250 2.469 2.250 2.360 2,700 +0.11(+4.89%)
Feb 24, 2011 2.372 2.400 2.070 2.250 13,599 -0.05(-2.17%)
Feb 23, 2011 2.452 2.452 2.300 2.300 18,150 -0.14(-5.74%)
Feb 22, 2011 2.450 2.520 2.400 2.440 5,950 +0.03(+1.24%)
Feb 18, 2011 2.440 2.480 2.410 2.410 13,631 -0.03(-1.23%)
Feb 17, 2011 2.550 2.550 2.425 2.440 16,474 -0.16(-6.15%)
Feb 16, 2011 2.480 2.600 2.440 2.600 22,530 +0.08(+3.17%)
Feb 15, 2011 2.570 2.650 2.440 2.520 15,481 -0.05(-1.95%)
Feb 14, 2011 2.510 2.660 2.510 2.570 24,837 +0.07(+2.80%)
Feb 11, 2011 2.410 2.539 2.310 2.500 16,340 +0.05(+2.04%)
Feb 10, 2011 2.460 2.590 2.350 2.450 18,016 -0.00(-0.01%)
Feb 09, 2011 2.570 2.570 2.390 2.450 27,969 -0.11(-4.29%)
Feb 08, 2011 2.400 2.680 2.400 2.560 62,171 +0.13(+5.35%)
Feb 07, 2011 2.150 3.000 2.140 2.430 187,331 +0.35(+16.83%)
Feb 04, 2011 2.110 2.180 2.080 2.080 2,676 -0.01(-0.48%)
Feb 03, 2011 2.090 2.220 2.090 2.090 3,644 +0.00(+0.00%)
Feb 02, 2011 2.160 2.279 2.090 2.090 9,177 -0.11(-5.17%)
Feb 01, 2011 2.190 2.204 2.090 2.204 4,380 -0.03(-1.17%)
Jan 31, 2011 2.220 2.240 2.090 2.230 14,412 -0.05(-2.19%)
Jan 28, 2011 2.400 2.400 2.270 2.280 4,600 -0.02(-0.87%)
Jan 27, 2011 2.240 2.400 2.150 2.300 8,115 +0.10(+4.55%)
Jan 26, 2011 2.100 2.200 2.090 2.200 13,250 +0.07(+3.09%)
Jan 25, 2011 2.151 2.200 1.920 2.134 15,336 -0.07(-3.00%)
Jan 24, 2011 2.304 2.304 2.150 2.200 16,844 -0.16(-6.78%)
Jan 21, 2011 2.364 2.364 2.350 2.360 1,200 -0.03(-1.26%)
Jan 20, 2011 2.410 2.420 2.340 2.390 18,495 +0.06(+2.53%)
Jan 19, 2011 2.360 2.470 2.310 2.331 14,251 -0.10(-4.07%)
Jan 18, 2011 2.310 2.440 2.310 2.430 6,670 +0.06(+2.53%)
Jan 14, 2011 2.450 2.490 2.370 2.370 11,542 -0.12(-4.82%)
Jan 13, 2011 2.350 2.490 2.350 2.490 27,837 +0.15(+6.41%)
Jan 12, 2011 2.280 2.349 2.280 2.340 7,194 +0.06(+2.63%)
Jan 11, 2011 2.350 2.380 2.270 2.280 32,021 -0.19(-7.69%)
Jan 10, 2011 2.510 2.510 2.240 2.470 13,360 +0.02(+0.82%)
Jan 07, 2011 2.530 2.530 2.250 2.450 18,772 +0.00(+0.00%)
Jan 06, 2011 2.150 2.580 2.150 2.450 40,683 +0.31(+14.49%)
Jan 05, 2011 2.210 2.250 2.100 2.140 27,219 -0.11(-4.89%)
Jan 04, 2011 2.400 2.400 2.100 2.250 41,480 -0.15(-6.25%)
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.