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 29, 2005 8.390 8.390 7.700 8.300 6,219 +0.21(+2.60%)
Apr 28, 2005 8.090 8.790 7.890 8.090 24,036 -0.21(-2.47%)
Apr 27, 2005 8.210 8.650 8.140 8.295 20,300 -0.29(-3.32%)
Apr 26, 2005 8.450 8.760 8.350 8.580 13,765 -0.49(-5.40%)
Apr 25, 2005 9.070 9.190 9.000 9.070 3,213 +0.44(+5.10%)
Apr 22, 2005 9.240 9.330 8.630 8.630 11,424 -0.97(-10.10%)
Apr 21, 2005 8.870 9.600 8.430 9.600 34,653 +0.60(+6.67%)
Apr 20, 2005 7.785 9.210 7.785 9.000 14,304 +0.95(+11.73%)
Apr 19, 2005 7.700 8.055 6.680 8.055 35,605 +0.00(+0.06%)
Apr 18, 2005 8.530 8.590 8.050 8.050 5,424 -0.90(-10.06%)
Apr 15, 2005 8.970 9.060 8.500 8.950 7,180 -0.25(-2.72%)
Apr 14, 2005 9.350 9.350 8.750 9.200 6,722 -0.33(-3.46%)
Apr 13, 2005 8.920 9.530 8.920 9.530 2,570 +0.46(+5.07%)
Apr 12, 2005 9.000 9.700 8.320 9.070 18,884 +0.15(+1.64%)
Apr 11, 2005 8.980 9.190 8.850 8.924 6,675 -0.46(-4.86%)
Apr 08, 2005 9.460 9.470 9.050 9.380 13,426 -0.32(-3.30%)
Apr 07, 2005 9.450 9.810 9.000 9.700 24,990 +0.05(+0.52%)
Apr 06, 2005 10.00 10.00 9.250 9.650 19,636 -0.24(-2.43%)
Apr 05, 2005 10.25 10.25 9.760 9.890 10,241 -0.11(-1.10%)
Apr 04, 2005 10.00 10.35 9.000 10.00 66,367 +0.00(+0.00%)
Apr 01, 2005 10.10 10.10 8.700 10.00 63,983 -0.05(-0.50%)
Mar 31, 2005 9.810 10.05 8.942 10.05 94,242 +0.20(+2.03%)
Mar 30, 2005 9.320 10.37 9.300 9.850 100,029 +0.45(+4.79%)
Mar 29, 2005 8.601 10.00 8.601 9.400 86,340 +0.17(+1.84%)
Mar 28, 2005 9.490 9.490 9.000 9.230 36,495 +0.03(+0.33%)
Mar 24, 2005 8.450 9.200 8.250 9.200 18,502 +0.42(+4.78%)
Mar 23, 2005 8.340 8.890 7.874 8.780 36,358 +0.44(+5.28%)
Mar 22, 2005 8.000 8.340 7.980 8.340 10,800 +0.37(+4.62%)
Mar 21, 2005 7.900 8.000 7.820 7.972 5,650 -0.03(-0.35%)
Mar 18, 2005 7.361 8.000 7.361 8.000 8,046 +0.59(+7.96%)
Mar 17, 2005 7.610 7.610 7.410 7.410 2,023 -0.34(-4.39%)
Mar 16, 2005 8.010 8.020 7.700 7.750 14,980 -0.50(-6.05%)
Mar 15, 2005 8.190 8.980 7.840 8.249 56,962 +0.15(+1.84%)
Mar 14, 2005 7.630 8.250 7.630 8.100 14,111 +0.60(+8.00%)
Mar 11, 2005 6.980 7.500 6.960 7.500 20,730 -0.07(-0.92%)
Mar 10, 2005 6.600 7.570 6.600 7.570 10,177 +0.31(+4.27%)
Mar 09, 2005 7.490 7.490 7.011 7.260 2,800 -0.14(-1.89%)
Mar 08, 2005 8.500 8.500 7.400 7.400 15,450 -0.71(-8.75%)
Mar 07, 2005 6.990 8.110 6.990 8.110 22,968 +0.78(+10.64%)
Mar 04, 2005 6.740 7.340 6.662 7.330 24,715 +0.64(+9.57%)
Mar 03, 2005 6.450 6.690 6.450 6.690 4,700 +0.19(+2.92%)
Mar 02, 2005 6.460 6.500 6.450 6.500 1,400 -0.09(-1.35%)
Mar 01, 2005 6.450 6.590 6.450 6.589 2,350 +0.09(+1.37%)
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%)
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.