Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jan 31, 2020 5.120 5.120 4.852 4.860 102,500 -0.35(-6.72%)
Jan 30, 2020 5.230 5.230 4.890 5.210 31,142 -0.02(-0.38%)
Jan 29, 2020 5.420 5.441 5.029 5.230 14,650 -0.16(-2.97%)
Jan 28, 2020 5.380 5.490 5.190 5.390 10,980 +0.05(+0.94%)
Jan 27, 2020 4.860 5.540 4.850 5.340 62,190 +0.33(+6.65%)
Jan 24, 2020 5.090 5.120 4.940 5.007 54,000 -0.17(-3.34%)
Jan 23, 2020 5.530 5.530 5.080 5.180 65,818 -0.39(-7.00%)
Jan 22, 2020 6.180 6.260 5.510 5.570 77,296 -0.48(-7.93%)
Jan 21, 2020 6.150 6.500 5.960 6.050 220,757 +0.01(+0.17%)
Jan 17, 2020 5.540 6.260 5.527 6.040 180,400 +0.57(+10.42%)
Jan 16, 2020 5.430 5.600 5.430 5.470 63,680 +0.02(+0.37%)
Jan 15, 2020 5.360 5.500 5.360 5.450 26,434 +0.04(+0.74%)
Jan 14, 2020 5.470 5.490 5.350 5.410 81,524 +0.01(+0.19%)
Jan 13, 2020 5.380 5.400 5.145 5.400 14,906 +0.11(+2.08%)
Jan 10, 2020 5.430 5.430 5.236 5.290 16,900 -0.11(-2.04%)
Jan 09, 2020 5.110 5.490 5.110 5.400 32,531 +0.24(+4.65%)
Jan 08, 2020 5.150 5.450 4.970 5.160 36,049 +0.06(+1.18%)
Jan 07, 2020 4.990 5.214 4.830 5.100 68,835 +0.13(+2.62%)
Jan 06, 2020 4.830 5.100 4.830 4.970 34,655 +0.14(+2.90%)
Jan 03, 2020 5.240 5.760 4.610 4.830 360,500 -0.37(-7.12%)
Jan 02, 2020 5.040 5.240 4.990 5.200 65,857 +0.25(+5.05%)
Dec 31, 2019 4.910 5.140 4.893 4.950 72,500 +0.06(+1.23%)
Dec 30, 2019 4.560 5.040 4.400 4.890 147,811 +0.27(+5.84%)
Dec 27, 2019 4.900 5.040 4.515 4.620 48,600 -0.15(-3.14%)
Dec 26, 2019 4.850 5.240 4.710 4.770 130,120 +0.03(+0.63%)
Dec 24, 2019 4.650 4.910 4.629 4.740 24,300 +0.14(+3.04%)
Dec 23, 2019 4.170 5.200 3.550 4.600 273,247 +0.43(+10.31%)
Dec 20, 2019 4.130 4.170 3.550 4.170 79,500 +0.18(+4.51%)
Dec 19, 2019 4.070 4.144 3.910 3.990 35,042 -0.18(-4.32%)
Dec 18, 2019 4.250 4.250 4.070 4.170 13,679 -0.05(-1.18%)
Dec 17, 2019 4.170 4.250 4.070 4.220 28,436 +0.06(+1.44%)
Dec 16, 2019 4.110 4.190 4.076 4.160 29,433 +0.12(+2.97%)
Dec 13, 2019 4.200 4.200 4.010 4.040 26,800 -0.12(-2.88%)
Dec 12, 2019 4.370 4.370 4.010 4.160 46,423 -0.23(-5.24%)
Dec 11, 2019 4.490 4.500 4.310 4.390 8,399 -0.09(-2.01%)
Dec 10, 2019 4.480 4.580 4.330 4.480 8,646 -0.07(-1.54%)
Dec 09, 2019 4.480 4.650 4.480 4.550 7,268 +0.07(+1.56%)
Dec 06, 2019 4.580 4.750 4.460 4.480 16,100 -0.16(-3.45%)
Dec 05, 2019 4.460 4.770 4.441 4.640 24,846 +0.19(+4.27%)
Dec 04, 2019 4.450 4.560 4.430 4.450 18,041 +0.02(+0.45%)
Dec 03, 2019 4.460 4.650 4.300 4.430 27,774 -0.06(-1.34%)
Dec 02, 2019 4.750 4.910 4.480 4.490 82,166 -0.23(-4.87%)
Nov 29, 2019 4.720 4.888 4.640 4.720 24,900 +0.02(+0.43%)
Nov 27, 2019 4.520 4.730 4.394 4.700 64,100 +0.37(+8.55%)
Nov 26, 2019 4.360 4.400 4.239 4.330 50,605 +0.13(+3.10%)
Nov 25, 2019 4.110 4.330 4.100 4.200 41,801 +0.09(+2.19%)
Nov 22, 2019 3.870 4.160 3.865 4.110 41,400 +0.24(+6.20%)
Nov 21, 2019 3.810 3.990 3.770 3.870 53,466 +0.04(+1.04%)
Nov 20, 2019 4.020 4.050 3.750 3.830 101,056 -0.21(-5.20%)
Nov 19, 2019 5.160 5.160 4.000 4.040 222,732 -1.11(-21.55%)
Nov 18, 2019 5.270 5.280 5.100 5.150 36,327 -0.08(-1.53%)
Nov 15, 2019 5.270 5.280 5.209 5.230 23,800 -0.05(-0.95%)
Nov 14, 2019 5.300 5.300 5.230 5.280 59,209 +0.05(+0.96%)
Nov 13, 2019 5.200 5.250 5.100 5.230 18,140 +0.05(+0.97%)
Nov 12, 2019 5.320 5.330 5.070 5.180 48,883 -0.08(-1.52%)
Nov 11, 2019 5.280 5.300 5.000 5.260 38,638 +0.06(+1.15%)
Nov 08, 2019 5.240 5.360 5.060 5.200 76,600 +0.11(+2.16%)
Nov 07, 2019 5.140 5.203 4.938 5.090 19,648 -0.05(-0.97%)
Nov 06, 2019 5.040 5.240 4.920 5.140 36,088 +0.13(+2.59%)
Nov 05, 2019 5.340 5.430 4.870 5.010 95,830 -0.33(-6.18%)
Nov 04, 2019 5.000 5.350 4.955 5.340 121,660 +0.51(+10.67%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.