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 29, 2012 1.150 1.180 1.140 1.180 7,677 +0.03(+2.60%)
Feb 28, 2012 1.120 1.150 1.120 1.150 9,300 +0.00(+0.00%)
Feb 27, 2012 1.200 1.200 1.111 1.150 10,274 +0.03(+2.68%)
Feb 24, 2012 1.250 1.260 1.120 1.120 24,024 -0.08(-6.66%)
Feb 23, 2012 1.280 1.280 1.150 1.200 14,215 +0.06(+5.25%)
Feb 22, 2012 1.200 1.200 1.120 1.140 20,100 -0.05(-4.20%)
Feb 21, 2012 1.200 1.200 1.150 1.190 2,076 -0.01(-0.83%)
Feb 17, 2012 1.200 1.250 1.170 1.200 12,014 -0.07(-5.51%)
Feb 16, 2012 1.170 1.270 1.170 1.270 6,549 +0.00(+0.00%)
Feb 15, 2012 1.210 1.270 1.210 1.270 885 +0.00(+0.01%)
Feb 14, 2012 1.270 1.270 1.270 1.270 1,000 -0.00(-0.01%)
Feb 13, 2012 1.220 1.270 1.200 1.270 800 +0.05(+4.10%)
Feb 10, 2012 1.160 1.300 1.160 1.220 9,687 -0.08(-5.94%)
Feb 09, 2012 1.280 1.300 1.280 1.297 4,695 +0.07(+5.45%)
Feb 08, 2012 1.230 1.230 1.230 1.230 100 -0.08(-6.11%)
Feb 07, 2012 1.290 1.310 1.220 1.310 4,400 +0.00(+0.00%)
Feb 06, 2012 1.236 1.320 1.200 1.310 17,400 +0.11(+9.17%)
Feb 03, 2012 1.220 1.260 1.150 1.200 32,856 -0.02(-1.64%)
Feb 02, 2012 1.260 1.260 1.220 1.220 8,944 -0.04(-3.17%)
Feb 01, 2012 1.320 1.320 1.220 1.260 39,443 -0.06(-4.55%)
Jan 31, 2012 1.387 1.387 1.220 1.320 14,287 -0.07(-5.04%)
Jan 30, 2012 1.280 1.440 1.280 1.390 22,127 +0.14(+11.20%)
Jan 27, 2012 1.200 1.250 1.200 1.250 9,675 +0.07(+5.93%)
Jan 26, 2012 1.220 1.230 1.180 1.180 33,100 -0.04(-3.28%)
Jan 25, 2012 1.210 1.220 1.210 1.220 2,300 +0.01(+0.83%)
Jan 24, 2012 1.210 1.250 1.210 1.210 11,415 +0.00(+0.00%)
Jan 23, 2012 1.210 1.210 1.210 1.210 2,650 -0.01(-0.82%)
Jan 20, 2012 1.211 1.250 1.211 1.220 4,540 -0.00(-0.08%)
Jan 18, 2012 1.250 1.221 1.221 1.221 9,800 +0.00(+0.08%)
Jan 17, 2012 1.320 1.320 1.200 1.220 6,790 -0.03(-2.40%)
Jan 13, 2012 1.250 1.250 1.250 1.250 4,100 -0.05(-3.85%)
Jan 12, 2012 1.290 1.300 1.250 1.300 800 +0.00(+0.00%)
Jan 11, 2012 1.320 1.320 1.290 1.300 5,100 -0.01(-0.76%)
Jan 10, 2012 1.316 1.316 1.310 1.310 1,616 -0.03(-2.24%)
Jan 09, 2012 1.320 1.370 1.300 1.340 6,928 +0.01(+0.75%)
Jan 06, 2012 1.310 1.360 1.300 1.330 4,375 -0.02(-1.48%)
Jan 05, 2012 1.350 1.370 1.290 1.350 5,600 +0.00(+0.00%)
Jan 04, 2012 1.330 1.389 1.300 1.350 38,203 +0.10(+8.00%)
Dec 30, 2011 1.310 1.330 1.180 1.250 218,674 -0.10(-7.41%)
Dec 29, 2011 1.300 1.350 1.250 1.350 104,750 +0.05(+3.85%)
Dec 28, 2011 1.370 1.370 1.200 1.300 32,300 -0.17(-11.56%)
Dec 27, 2011 1.400 1.470 1.400 1.470 6,395 +0.10(+7.30%)
Dec 23, 2011 1.730 1.730 1.370 1.370 51,686 +0.05(+3.79%)
Dec 21, 2011 1.290 1.341 1.250 1.320 3,260 +0.02(+1.44%)
Dec 20, 2011 1.600 1.600 1.250 1.301 51,602 -0.18(-11.90%)
Dec 19, 2011 1.540 1.540 1.310 1.477 4,150 +0.17(+12.75%)
Dec 16, 2011 1.590 1.590 1.310 1.310 11,233 -0.27(-17.09%)
Dec 15, 2011 1.580 1.610 1.541 1.580 1,400 +0.16(+11.27%)
Dec 14, 2011 1.360 1.440 1.360 1.420 11,454 -0.13(-8.39%)
Dec 13, 2011 1.500 1.550 1.500 1.550 9,679 +0.01(+0.65%)
Dec 12, 2011 1.490 1.550 1.460 1.540 8,459 +0.04(+2.67%)
Dec 09, 2011 1.520 1.520 1.460 1.500 11,903 +0.04(+2.74%)
Dec 08, 2011 1.500 1.500 1.460 1.460 1,717 -0.04(-2.67%)
Dec 07, 2011 1.500 1.500 1.500 1.500 1,000 -0.04(-2.60%)
Dec 06, 2011 1.540 1.540 1.510 1.540 2,800 +0.01(+0.65%)
Dec 02, 2011 1.500 1.530 1.530 1.530 11,000 +0.08(+5.52%)
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.