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, 2012 1.300 1.340 1.300 1.340 14,380 +0.02(+1.52%)
Apr 27, 2012 1.310 1.320 1.310 1.320 3,200 -0.03(-2.11%)
Apr 26, 2012 1.380 1.380 1.349 1.349 2,300 -0.02(-1.57%)
Apr 25, 2012 1.370 1.370 1.370 1.370 100 +0.07(+5.38%)
Apr 24, 2012 1.304 1.311 1.300 1.300 6,225 -0.04(-2.99%)
Apr 23, 2012 1.310 1.340 1.300 1.340 21,900 +0.04(+3.08%)
Apr 20, 2012 1.380 1.380 1.300 1.300 5,481 -0.07(-5.11%)
Apr 19, 2012 1.370 1.370 1.310 1.370 10,000 -0.03(-2.14%)
Apr 18, 2012 1.430 1.430 1.400 1.400 700 -0.05(-3.45%)
Apr 17, 2012 1.470 1.470 1.450 1.450 500 +0.02(+1.40%)
Apr 16, 2012 1.340 1.476 1.340 1.430 2,550 +0.03(+2.14%)
Apr 13, 2012 1.350 1.480 1.350 1.400 3,200 +0.05(+3.70%)
Apr 12, 2012 1.320 1.380 1.320 1.350 8,400 +0.00(+0.00%)
Apr 11, 2012 1.380 1.380 1.300 1.350 1,200 +0.02(+1.50%)
Apr 10, 2012 1.340 1.340 1.330 1.330 2,598 -0.03(-2.21%)
Apr 09, 2012 1.350 1.360 1.300 1.360 16,105 -0.02(-1.45%)
Apr 05, 2012 1.330 1.390 1.330 1.380 9,375 +0.05(+3.76%)
Apr 04, 2012 1.340 1.340 1.330 1.330 2,100 +0.00(+0.08%)
Apr 03, 2012 1.350 1.350 1.320 1.329 8,652 -0.00(-0.08%)
Apr 02, 2012 1.290 1.330 1.290 1.330 2,851 +0.04(+3.10%)
Mar 30, 2012 1.300 1.320 1.290 1.290 11,000 -0.04(-2.93%)
Mar 29, 2012 1.280 1.330 1.280 1.329 2,455 +0.03(+2.23%)
Mar 28, 2012 1.340 1.340 1.300 1.300 4,700 -0.04(-2.98%)
Mar 27, 2012 1.300 1.340 1.300 1.340 12,943 +0.05(+4.13%)
Mar 26, 2012 1.250 1.290 1.230 1.287 37,981 +0.06(+4.62%)
Mar 23, 2012 1.230 1.252 1.230 1.230 4,956 -0.01(-0.81%)
Mar 22, 2012 1.250 1.250 1.240 1.240 10,100 -0.01(-0.80%)
Mar 21, 2012 1.230 1.260 1.230 1.250 8,972 +0.00(+0.00%)
Mar 20, 2012 1.210 1.250 1.210 1.250 16,699 +0.02(+1.90%)
Mar 19, 2012 1.200 1.230 1.200 1.227 15,361 +0.03(+2.22%)
Mar 16, 2012 1.250 1.250 1.200 1.200 10,119 +0.01(+0.59%)
Mar 15, 2012 1.190 1.250 1.190 1.193 4,084 -0.01(-0.58%)
Mar 14, 2012 1.150 1.200 1.140 1.200 19,509 +0.01(+0.84%)
Mar 13, 2012 1.140 1.190 1.140 1.190 21,456 +0.03(+2.59%)
Mar 12, 2012 1.110 1.170 1.110 1.160 12,100 +0.00(+0.00%)
Mar 09, 2012 1.190 1.190 1.150 1.160 10,013 -0.04(-3.33%)
Mar 07, 2012 1.200 1.200 1.200 1.200 65,900 -0.03(-2.44%)
Mar 06, 2012 1.200 1.240 1.200 1.230 8,680 +0.03(+2.50%)
Mar 05, 2012 1.150 1.220 1.135 1.200 43,337 +0.05(+4.35%)
Mar 02, 2012 1.150 1.180 1.129 1.150 9,944 -0.03(-2.54%)
Mar 01, 2012 1.140 1.180 1.140 1.180 3,200 +0.00(+0.01%)
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%)
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.