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 27, 2004 4.670 4.670 4.560 4.560 2,000 +0.05(+1.09%)
Feb 26, 2004 4.511 4.511 4.511 4.511 0 +0.00(+0.00%)
Feb 25, 2004 4.670 4.700 4.510 4.511 4,400 -0.09(-1.96%)
Feb 24, 2004 4.601 4.601 4.601 4.601 100 -0.04(-0.84%)
Feb 23, 2004 4.450 4.890 4.450 4.640 9,000 -0.09(-1.90%)
Feb 20, 2004 4.600 5.250 4.600 4.730 18,400 +0.12(+2.56%)
Feb 19, 2004 4.550 4.612 4.550 4.612 400 -0.04(-0.82%)
Feb 18, 2004 4.650 4.650 4.550 4.650 5,700 +0.10(+2.20%)
Feb 17, 2004 4.450 4.600 4.450 4.550 3,400 -0.12(-2.57%)
Feb 13, 2004 4.670 4.690 4.650 4.670 16,400 -0.02(-0.43%)
Feb 12, 2004 4.500 4.700 4.410 4.690 16,200 +0.00(+0.00%)
Feb 11, 2004 4.560 4.690 4.560 4.690 12,600 +0.09(+1.96%)
Feb 10, 2004 4.580 4.670 4.560 4.600 9,300 +0.06(+1.32%)
Feb 09, 2004 4.700 4.700 4.510 4.540 13,600 -0.06(-1.30%)
Feb 06, 2004 4.600 4.600 4.600 4.600 12,800 +0.00(+0.00%)
Feb 05, 2004 4.610 4.610 4.600 4.600 14,500 +0.00(+0.00%)
Feb 04, 2004 4.621 4.621 4.600 4.600 300 +0.00(+0.00%)
Feb 03, 2004 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Feb 02, 2004 4.750 4.760 4.600 4.600 9,400 -0.16(-3.36%)
Jan 30, 2004 4.819 4.900 4.660 4.760 4,400 -0.05(-1.04%)
Jan 29, 2004 4.950 4.950 4.610 4.810 5,200 -0.14(-2.83%)
Jan 28, 2004 4.920 4.951 4.920 4.950 3,100 -0.10(-1.98%)
Jan 27, 2004 5.000 5.050 4.860 5.050 3,900 +0.04(+0.80%)
Jan 26, 2004 5.110 5.220 5.000 5.010 10,200 +0.02(+0.40%)
Jan 23, 2004 5.000 5.000 4.960 4.990 12,300 -0.01(-0.20%)
Jan 22, 2004 5.000 5.250 4.970 5.000 23,500 +0.11(+2.25%)
Jan 21, 2004 4.860 5.050 4.860 4.890 8,500 -0.11(-2.20%)
Jan 20, 2004 5.000 5.000 4.830 5.000 18,300 +0.00(+0.00%)
Jan 16, 2004 4.720 5.090 4.610 5.000 46,200 +0.28(+5.93%)
Jan 15, 2004 4.750 4.750 4.650 4.720 10,900 +0.10(+2.16%)
Jan 14, 2004 4.740 4.740 4.611 4.620 5,069 -0.08(-1.70%)
Jan 13, 2004 4.710 4.710 4.650 4.700 14,400 -0.02(-0.40%)
Jan 12, 2004 4.750 4.750 4.600 4.719 15,600 +0.05(+1.05%)
Jan 09, 2004 4.670 4.700 4.320 4.670 12,233 +0.00(+0.00%)
Jan 08, 2004 4.250 4.700 4.250 4.670 22,384 +0.36(+8.35%)
Jan 07, 2004 4.210 4.420 4.210 4.310 13,000 -0.15(-3.36%)
Jan 06, 2004 4.200 4.460 4.140 4.460 17,800 +0.31(+7.47%)
Jan 05, 2004 4.010 4.150 3.900 4.150 9,800 +0.35(+9.21%)
Jan 02, 2004 3.890 4.040 3.750 3.800 7,600 +0.05(+1.33%)
Dec 31, 2003 3.750 3.760 3.750 3.750 10,800 -0.05(-1.32%)
Dec 30, 2003 3.750 3.800 3.750 3.800 6,943 +0.02(+0.53%)
Dec 29, 2003 3.800 3.800 3.770 3.780 10,435 -0.05(-1.31%)
Dec 26, 2003 3.910 3.910 3.830 3.830 2,450 -0.02(-0.52%)
Dec 24, 2003 3.750 3.850 3.750 3.850 21,425 +0.04(+1.05%)
Dec 23, 2003 3.800 3.970 3.750 3.810 6,008 +0.01(+0.24%)
Dec 22, 2003 4.000 4.130 3.750 3.801 8,930 -0.20(-4.97%)
Dec 19, 2003 4.100 4.100 4.000 4.000 7,953 -0.14(-3.38%)
Dec 18, 2003 4.120 4.140 4.040 4.140 12,995 -0.07(-1.66%)
Dec 17, 2003 4.200 4.210 4.200 4.210 3,300 +0.00(+0.00%)
Dec 16, 2003 4.160 4.259 4.150 4.210 2,650 -0.08(-1.86%)
Dec 15, 2003 4.250 4.290 4.200 4.290 11,230 +0.04(+0.94%)
Dec 12, 2003 4.250 4.250 4.250 4.250 200 +0.04(+0.95%)
Dec 11, 2003 4.200 4.220 4.150 4.210 7,600 +0.01(+0.24%)
Dec 10, 2003 4.150 4.200 4.150 4.200 8,452 -0.06(-1.39%)
Dec 09, 2003 4.200 4.290 4.200 4.259 8,165 -0.04(-0.95%)
Dec 08, 2003 4.200 4.300 4.200 4.300 5,076 +0.00(+0.00%)
Dec 05, 2003 4.270 4.340 4.240 4.300 3,178 +0.03(+0.70%)
Dec 04, 2003 4.270 4.271 4.270 4.270 5,902 -0.09(-2.06%)
Dec 03, 2003 4.240 4.360 4.240 4.360 3,135 +0.06(+1.40%)
Dec 02, 2003 4.171 4.350 4.170 4.300 5,350 -0.08(-1.83%)
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.