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 (%)
Oct 31, 2014 2.390 2.390 2.390 2.390 608 -0.00(-0.00%)
Oct 30, 2014 2.220 2.390 2.210 2.390 4,500 +0.19(+8.63%)
Oct 29, 2014 2.250 2.354 2.200 2.200 2,705 -0.13(-5.53%)
Oct 28, 2014 2.180 2.329 2.180 2.329 400 -0.05(-2.14%)
Oct 27, 2014 2.200 2.300 2.160 2.380 800 +0.08(+3.47%)
Oct 24, 2014 2.210 2.385 2.171 2.300 3,968 -0.09(-3.77%)
Oct 23, 2014 2.200 2.390 2.200 2.390 1,050 +0.00(+0.04%)
Oct 21, 2014 2.240 2.389 2.230 2.389 1,395 -0.01(-0.46%)
Oct 20, 2014 2.270 2.451 2.270 2.400 10,490 +0.20(+9.09%)
Oct 17, 2014 2.280 2.310 2.230 2.200 4,104 +0.00(+0.00%)
Oct 16, 2014 2.170 2.296 2.170 2.200 12,620 -0.01(-0.65%)
Oct 15, 2014 2.329 2.329 2.214 2.214 1,687 +0.06(+3.00%)
Oct 14, 2014 2.170 2.170 2.150 2.150 715 +0.00(+0.00%)
Oct 13, 2014 2.160 2.160 2.150 2.150 504 -0.03(-1.20%)
Oct 10, 2014 2.200 2.270 2.150 2.176 9,681 -0.02(-1.09%)
Oct 08, 2014 2.210 2.200 2.200 2.200 2,200 -0.01(-0.45%)
Oct 07, 2014 2.210 2.210 2.210 2.210 113 -0.02(-0.90%)
Oct 06, 2014 2.200 2.230 2.200 2.230 4,345 +0.01(+0.45%)
Oct 03, 2014 2.210 2.230 2.210 2.220 1,463 +0.00(+0.00%)
Oct 02, 2014 2.230 2.230 2.200 2.220 1,700 -0.01(-0.45%)
Oct 01, 2014 2.300 2.310 2.200 2.230 7,477 -0.08(-3.46%)
Sep 29, 2014 2.310 2.310 2.310 2.310 3 +0.00(+0.00%)
Sep 26, 2014 2.260 2.310 2.250 2.310 1,819 -0.01(-0.48%)
Sep 25, 2014 2.400 2.400 2.320 2.321 720 -0.08(-3.28%)
Sep 24, 2014 2.500 2.500 2.250 2.400 14,800 -0.12(-4.71%)
Sep 23, 2014 2.450 2.518 2.450 2.518 17,197 +0.12(+4.94%)
Sep 22, 2014 2.520 2.520 2.380 2.400 3,325 -0.10(-4.00%)
Sep 19, 2014 2.420 2.440 2.300 2.500 18,364 +0.22(+9.65%)
Sep 18, 2014 2.330 2.430 2.255 2.280 17,262 -0.04(-1.72%)
Sep 17, 2014 2.330 2.340 2.200 2.320 10,782 +0.03(+1.31%)
Sep 16, 2014 2.190 2.290 2.190 2.290 4,431 -0.06(-2.55%)
Sep 15, 2014 2.180 2.350 2.150 2.350 17,108 +0.10(+4.44%)
Sep 12, 2014 2.170 2.300 2.160 2.250 3,994 -0.01(-0.44%)
Sep 11, 2014 2.270 2.280 2.200 2.260 3,706 +0.00(+0.00%)
Sep 10, 2014 2.300 2.350 2.250 2.260 9,485 +0.02(+0.90%)
Sep 09, 2014 2.250 2.270 2.240 2.240 25,228 +0.10(+4.62%)
Sep 08, 2014 2.150 2.150 2.141 2.141 353 -0.06(-2.68%)
Sep 05, 2014 2.225 2.225 2.150 2.200 11,215 +0.04(+1.85%)
Sep 04, 2014 2.160 2.175 2.151 2.160 2,191 +0.00(+0.00%)
Sep 02, 2014 2.150 2.160 2.160 2.160 85 -0.04(-1.82%)
Aug 29, 2014 2.190 2.200 2.200 2.200 3,400 +0.01(+0.46%)
Aug 28, 2014 2.300 2.300 2.150 2.190 3,911 -0.11(-4.78%)
Aug 27, 2014 2.370 2.402 2.300 2.300 7,260 -0.15(-6.12%)
Aug 26, 2014 2.450 2.450 2.450 2.450 11,663 -0.01(-0.41%)
Aug 25, 2014 2.475 2.475 2.460 2.460 1,833 -0.03(-1.20%)
Aug 22, 2014 2.478 2.490 2.450 2.490 4,605 +0.03(+1.30%)
Aug 19, 2014 2.430 2.458 2.458 2.458 300 +0.06(+2.33%)
Aug 18, 2014 2.500 2.500 2.360 2.402 18,461 -0.10(-3.92%)
Aug 15, 2014 2.350 2.500 2.390 2.500 20,774 +0.11(+4.60%)
Aug 14, 2014 2.170 2.430 2.170 2.390 22,844 +0.22(+10.14%)
Aug 13, 2014 2.050 2.170 2.020 2.170 17,950 +0.04(+1.81%)
Aug 12, 2014 2.016 2.110 2.016 2.131 9,098 -0.02(-0.87%)
Aug 11, 2014 2.110 2.150 2.050 2.150 3,174 +0.00(+0.00%)
Aug 08, 2014 2.040 2.170 2.040 2.150 3,200 -0.03(-1.38%)
Aug 07, 2014 2.110 2.180 2.110 2.180 12,646 +0.05(+2.21%)
Aug 06, 2014 2.110 2.200 2.110 2.133 4,200 -0.01(-0.34%)
Aug 05, 2014 2.100 2.200 2.090 2.140 13,459 +0.02(+0.94%)
Aug 04, 2014 2.230 2.230 2.012 2.120 15,883 -0.13(-5.78%)
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.