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 (%)
Apr 30, 2002 6.050 6.050 5.995 6.000 7,200 -0.10(-1.64%)
Apr 29, 2002 6.100 6.110 6.100 6.100 3,000 +0.10(+1.65%)
Apr 26, 2002 6.100 6.100 5.999 6.001 2,500 +0.10(+1.71%)
Apr 25, 2002 6.100 6.100 5.980 5.900 5,200 -0.18(-2.96%)
Apr 24, 2002 6.080 6.080 6.080 6.080 100 -0.02(-0.33%)
Apr 23, 2002 6.100 6.100 6.100 6.100 1,200 +0.21(+3.57%)
Apr 22, 2002 6.000 6.089 5.890 5.890 8,600 -0.10(-1.65%)
Apr 19, 2002 6.100 6.100 5.610 5.989 8,300 -0.18(-2.97%)
Apr 18, 2002 6.100 6.300 6.100 6.172 10,600 +0.12(+2.02%)
Apr 17, 2002 6.300 6.350 6.050 6.050 11,200 -0.20(-3.20%)
Apr 16, 2002 6.030 6.267 6.030 6.250 2,800 -0.05(-0.79%)
Apr 15, 2002 6.150 6.300 6.150 6.300 300 +0.15(+2.44%)
Apr 12, 2002 6.310 6.311 6.000 6.150 5,700 -0.28(-4.35%)
Apr 11, 2002 6.000 6.430 6.000 6.430 1,800 +0.25(+4.05%)
Apr 10, 2002 6.490 6.500 6.000 6.180 16,500 -0.07(-1.12%)
Apr 09, 2002 6.700 6.799 6.200 6.250 13,900 -0.43(-6.44%)
Apr 08, 2002 6.600 6.680 6.500 6.680 3,800 -0.07(-1.04%)
Apr 05, 2002 6.750 6.750 6.750 6.750 800 -0.00(-0.02%)
Apr 04, 2002 6.800 6.800 6.750 6.751 2,400 -0.23(-3.25%)
Apr 03, 2002 6.885 7.040 6.760 6.978 4,100 +0.18(+2.62%)
Apr 02, 2002 6.900 7.100 6.800 6.800 2,100 +0.00(+0.00%)
Apr 01, 2002 7.100 7.100 6.751 6.800 10,000 -0.10(-1.45%)
Mar 29, 2002 7.000 7.050 6.900 6.900 1,100 +0.00(+0.00%)
Mar 28, 2002 7.000 7.050 6.900 6.900 1,100 +0.00(+0.00%)
Mar 27, 2002 6.900 6.950 6.900 6.900 3,200 -0.11(-1.57%)
Mar 26, 2002 7.080 7.080 6.900 7.010 7,000 +0.01(+0.14%)
Mar 25, 2002 7.150 7.200 7.000 7.000 5,000 -0.13(-1.89%)
Mar 22, 2002 7.370 7.370 7.040 7.135 2,900 -0.07(-0.90%)
Mar 21, 2002 7.250 7.250 7.200 7.200 900 -0.24(-3.19%)
Mar 20, 2002 7.330 7.450 7.250 7.438 6,000 -0.01(-0.15%)
Mar 19, 2002 7.690 7.690 7.310 7.449 6,400 -0.10(-1.34%)
Mar 18, 2002 7.600 7.603 7.550 7.550 7,300 +0.07(+0.94%)
Mar 15, 2002 7.490 7.499 7.300 7.480 3,400 +0.20(+2.75%)
Mar 14, 2002 7.500 7.680 7.200 7.280 3,100 -0.22(-2.93%)
Mar 13, 2002 7.500 7.500 7.400 7.500 1,500 +0.00(+0.00%)
Mar 12, 2002 7.550 7.650 7.450 7.500 8,200 -0.21(-2.72%)
Mar 11, 2002 7.150 7.850 7.150 7.710 17,700 +0.49(+6.79%)
Mar 08, 2002 6.871 7.500 6.860 7.220 17,700 +0.27(+3.88%)
Mar 07, 2002 7.000 7.000 6.870 6.950 7,300 +0.20(+2.96%)
Mar 06, 2002 6.935 7.000 6.603 6.750 13,600 -0.10(-1.46%)
Mar 05, 2002 6.850 6.850 6.520 6.850 5,500 +0.35(+5.37%)
Mar 04, 2002 6.730 6.750 6.500 6.501 13,900 -0.06(-0.90%)
Mar 01, 2002 6.730 6.730 6.560 6.560 5,500 -0.06(-0.92%)
Feb 28, 2002 6.680 6.729 6.621 6.621 400 +0.01(+0.17%)
Feb 27, 2002 6.610 6.730 6.550 6.610 3,400 -0.09(-1.34%)
Feb 26, 2002 6.750 6.750 6.560 6.700 7,600 -0.30(-4.29%)
Feb 25, 2002 6.710 7.000 6.650 7.000 7,200 -0.25(-3.45%)
Feb 22, 2002 6.700 7.250 6.700 7.250 8,800 +0.60(+9.02%)
Feb 21, 2002 6.560 6.650 6.410 6.650 12,600 +0.01(+0.15%)
Feb 20, 2002 6.760 6.760 6.510 6.640 6,300 -0.06(-0.90%)
Feb 19, 2002 6.510 6.750 6.510 6.700 2,100 +0.05(+0.75%)
Feb 18, 2002 6.660 6.750 6.620 6.650 3,600 +0.00(+0.00%)
Feb 15, 2002 6.660 6.750 6.620 6.650 3,600 -0.13(-1.90%)
Feb 14, 2002 6.630 6.850 6.520 6.779 8,400 +0.14(+2.09%)
Feb 13, 2002 6.880 6.901 6.640 6.640 3,200 -0.33(-4.73%)
Feb 12, 2002 6.990 6.990 6.710 6.970 2,100 +0.02(+0.29%)
Feb 11, 2002 7.090 7.100 6.890 6.950 17,100 -0.23(-3.20%)
Feb 08, 2002 6.765 7.180 6.765 7.180 500 +0.09(+1.27%)
Feb 07, 2002 6.935 7.190 6.510 7.090 6,100 +0.04(+0.57%)
Feb 06, 2002 7.010 7.280 6.700 7.050 6,800 +0.06(+0.86%)
Feb 05, 2002 7.150 7.230 6.550 6.990 47,300 -0.44(-5.99%)
Feb 04, 2002 7.285 7.500 7.100 7.435 12,200 +0.18(+2.55%)
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.