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, 2005 6.340 6.590 6.340 6.500 13,981 +0.25(+4.00%)
Feb 25, 2005 6.130 6.250 6.130 6.250 3,326 +0.16(+2.63%)
Feb 24, 2005 6.000 6.120 6.000 6.090 3,800 +0.01(+0.16%)
Feb 23, 2005 6.170 6.190 6.010 6.080 6,030 +0.08(+1.33%)
Feb 22, 2005 6.250 6.250 6.000 6.000 6,700 -0.21(-3.38%)
Feb 18, 2005 6.160 6.240 6.100 6.210 4,100 +0.20(+3.33%)
Feb 17, 2005 6.010 6.250 6.000 6.010 14,800 -0.13(-2.12%)
Feb 16, 2005 6.000 6.180 5.960 6.140 17,047 +0.22(+3.72%)
Feb 15, 2005 5.860 5.920 5.860 5.920 2,110 +0.33(+5.90%)
Feb 14, 2005 5.720 5.930 5.180 5.590 9,622 +0.11(+2.01%)
Feb 11, 2005 5.400 5.480 5.230 5.480 15,164 +0.09(+1.67%)
Feb 10, 2005 5.360 5.390 5.271 5.390 2,550 +0.05(+0.94%)
Feb 09, 2005 5.310 5.380 5.280 5.340 11,200 -0.04(-0.69%)
Feb 08, 2005 5.390 5.400 5.210 5.377 2,840 +0.03(+0.50%)
Feb 07, 2005 5.350 5.420 5.340 5.350 400 +0.02(+0.38%)
Feb 04, 2005 5.150 5.390 5.070 5.330 13,250 +0.13(+2.50%)
Feb 03, 2005 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Feb 02, 2005 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Feb 01, 2005 5.211 5.211 5.140 5.200 6,000 -0.07(-1.33%)
Jan 31, 2005 5.160 5.270 5.150 5.270 1,000 +0.11(+2.13%)
Jan 28, 2005 5.190 5.190 5.160 5.160 900 -0.02(-0.39%)
Jan 27, 2005 5.200 5.310 5.180 5.180 2,200 +0.05(+0.97%)
Jan 26, 2005 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Jan 25, 2005 5.100 5.200 5.100 5.130 6,129 +0.00(+0.00%)
Jan 24, 2005 5.050 5.130 5.050 5.130 9,900 +0.00(+0.00%)
Jan 21, 2005 5.030 5.130 5.030 5.130 5,550 -0.01(-0.19%)
Jan 20, 2005 5.120 5.140 5.110 5.140 700 +0.12(+2.39%)
Jan 19, 2005 5.011 5.020 5.011 5.020 300 +0.00(+0.00%)
Jan 18, 2005 5.100 5.100 5.020 5.020 2,300 -0.12(-2.33%)
Jan 14, 2005 5.000 5.140 5.000 5.140 1,100 +0.06(+1.18%)
Jan 13, 2005 5.190 5.190 5.080 5.080 200 +0.05(+0.99%)
Jan 12, 2005 5.000 5.169 4.700 5.030 1,736 +0.02(+0.40%)
Jan 11, 2005 5.030 5.040 5.010 5.010 2,100 -0.09(-1.76%)
Jan 10, 2005 4.981 5.100 4.980 5.100 6,636 +0.00(+0.00%)
Jan 07, 2005 5.090 5.100 5.090 5.100 901 +0.18(+3.66%)
Jan 06, 2005 4.920 4.920 4.920 4.920 0 +0.00(+0.00%)
Jan 05, 2005 5.000 5.000 4.730 4.920 15,962 -0.08(-1.60%)
Jan 04, 2005 5.000 5.000 5.000 5.000 2,666 +0.00(+0.00%)
Jan 03, 2005 5.000 5.000 5.000 5.000 500 +0.00(+0.00%)
Dec 31, 2004 5.216 5.216 5.000 5.000 400 +0.02(+0.40%)
Dec 30, 2004 4.965 4.980 4.965 4.980 700 +0.03(+0.61%)
Dec 29, 2004 4.974 5.020 4.950 4.950 600 -0.03(-0.62%)
Dec 28, 2004 5.088 5.100 4.950 4.981 6,600 +0.02(+0.42%)
Dec 27, 2004 4.980 4.980 4.900 4.960 1,500 -0.04(-0.80%)
Dec 23, 2004 4.821 5.000 4.810 5.000 3,100 +0.28(+5.93%)
Dec 22, 2004 4.830 4.919 4.710 4.720 17,100 -0.06(-1.26%)
Dec 21, 2004 4.770 4.810 4.770 4.780 2,000 -0.02(-0.42%)
Dec 20, 2004 4.810 4.900 4.800 4.800 10,100 -0.10(-2.04%)
Dec 17, 2004 5.250 5.250 4.560 4.900 99,900 -0.60(-10.91%)
Dec 16, 2004 5.300 5.505 5.300 5.500 2,300 +0.06(+1.10%)
Dec 15, 2004 5.400 5.590 5.280 5.440 5,800 +0.04(+0.74%)
Dec 14, 2004 5.400 5.553 5.400 5.400 5,200 -0.05(-0.92%)
Dec 13, 2004 5.500 5.650 5.450 5.450 14,100 -0.03(-0.55%)
Dec 10, 2004 5.282 5.480 5.282 5.480 1,600 +0.08(+1.48%)
Dec 09, 2004 5.260 5.400 5.250 5.400 1,500 +0.01(+0.19%)
Dec 08, 2004 5.430 5.430 5.250 5.390 3,400 -0.06(-1.10%)
Dec 07, 2004 5.440 5.450 5.300 5.450 3,500 +0.00(+0.00%)
Dec 06, 2004 5.310 5.450 5.310 5.450 3,300 +0.05(+0.93%)
Dec 03, 2004 5.400 5.400 5.400 5.400 800 +0.00(+0.00%)
Dec 02, 2004 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
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.