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, 2016 0.8000 0.8000 0.7024 0.7600 9,741 -0.04(-5.00%)
Oct 28, 2016 0.9012 0.9380 0.8000 0.8000 7,216 -0.06(-6.79%)
Oct 27, 2016 0.8800 0.8800 0.8500 0.8583 3,368 -0.01(-1.34%)
Oct 26, 2016 0.9899 0.9900 0.8700 0.8700 13,586 -0.09(-9.37%)
Oct 25, 2016 0.9415 0.9900 0.9415 0.9600 770 +0.05(+5.49%)
Oct 24, 2016 0.9000 0.9200 0.9000 0.9100 5,366 -0.04(-4.22%)
Oct 21, 2016 0.9720 0.9800 0.9501 0.9501 4,630 -0.00(-0.15%)
Oct 20, 2016 0.9668 0.9811 0.9500 0.9515 3,378 -0.02(-1.91%)
Oct 19, 2016 1.020 1.020 0.9700 0.9700 13,940 -0.03(-3.13%)
Oct 18, 2016 1.030 1.030 1.001 1.001 743 +0.01(+1.14%)
Oct 17, 2016 1.120 1.120 0.9900 0.9900 7,268 -0.14(-12.39%)
Oct 14, 2016 1.127 1.130 1.040 1.130 21,815 +0.03(+2.73%)
Oct 13, 2016 1.100 1.130 1.050 1.100 20,201 +0.00(+0.00%)
Oct 12, 2016 1.020 1.150 1.020 1.100 102,195 +0.15(+15.79%)
Oct 11, 2016 0.9600 0.9600 0.9500 0.9500 4,296 -0.01(-1.04%)
Oct 10, 2016 0.9500 0.9884 0.9500 0.9600 1,878 +0.03(+3.23%)
Oct 07, 2016 0.9624 0.9624 0.9000 0.9300 8,458 -0.01(-1.06%)
Oct 06, 2016 1.050 1.050 0.9400 0.9400 23,263 -0.11(-10.48%)
Oct 05, 2016 1.100 1.100 0.9900 1.050 77,168 -0.04(-3.85%)
Oct 04, 2016 1.110 1.150 1.092 1.092 7,164 -0.01(-0.73%)
Oct 03, 2016 1.110 1.170 1.100 1.100 7,498 -0.05(-4.35%)
Sep 30, 2016 1.150 1.150 1.150 1.150 1,147 -0.02(-1.71%)
Sep 29, 2016 1.100 1.170 1.100 1.170 10,920 +0.06(+5.41%)
Sep 28, 2016 1.130 1.170 1.100 1.110 7,816 +0.00(+0.00%)
Sep 27, 2016 1.130 1.160 1.100 1.110 2,832 -0.06(-5.13%)
Sep 26, 2016 1.130 1.170 1.111 1.170 1,805 +0.02(+1.74%)
Sep 23, 2016 1.170 1.170 1.150 1.150 5,832 +0.02(+1.77%)
Sep 22, 2016 1.170 1.170 1.100 1.130 4,332 +0.04(+3.53%)
Sep 21, 2016 1.144 1.180 1.090 1.091 4,933 -0.05(-4.25%)
Sep 20, 2016 1.140 1.180 1.140 1.140 21,421 +0.04(+3.64%)
Sep 19, 2016 1.180 1.180 1.100 1.100 28,012 -0.10(-8.33%)
Sep 16, 2016 1.100 1.200 1.100 1.200 9,845 +0.09(+8.11%)
Sep 15, 2016 1.140 1.140 1.100 1.110 1,048 -0.01(-0.89%)
Sep 14, 2016 1.110 1.128 1.110 1.120 1,109 -0.01(-0.88%)
Sep 13, 2016 1.150 1.180 1.100 1.130 28,530 -0.02(-1.74%)
Sep 12, 2016 1.148 1.150 1.148 1.150 918 +0.01(+0.88%)
Sep 09, 2016 1.120 1.140 1.120 1.140 2,518 +0.04(+3.64%)
Sep 08, 2016 1.100 1.150 1.100 1.100 3,114 -0.01(-0.90%)
Sep 07, 2016 1.150 1.160 1.110 1.110 37,344 -0.01(-0.89%)
Sep 06, 2016 1.150 1.160 1.120 1.120 7,684 -0.05(-4.27%)
Sep 02, 2016 1.120 1.170 1.170 1.170 1,100 +0.00(+0.00%)
Sep 01, 2016 1.141 1.170 1.141 1.170 975 +0.06(+5.41%)
Aug 31, 2016 1.190 1.190 1.110 1.110 25,101 +0.00(+0.00%)
Aug 30, 2016 1.120 1.150 1.110 1.110 5,354 -0.08(-6.72%)
Aug 29, 2016 1.200 1.210 1.110 1.190 9,938 -0.02(-1.65%)
Aug 26, 2016 1.130 1.210 1.130 1.210 1,355 +0.04(+3.42%)
Aug 25, 2016 1.100 1.170 1.100 1.170 20,858 -0.03(-2.50%)
Aug 24, 2016 1.220 1.220 1.090 1.200 16,449 -0.01(-0.83%)
Aug 23, 2016 1.180 1.230 1.140 1.210 3,739 -0.02(-1.63%)
Aug 22, 2016 1.240 1.240 1.130 1.230 2,176 +0.07(+6.03%)
Aug 19, 2016 1.180 1.200 1.160 1.160 26,452 -0.08(-6.64%)
Aug 18, 2016 1.270 1.270 1.178 1.242 1,562 +0.03(+2.69%)
Aug 17, 2016 1.250 1.330 1.210 1.210 12,986 -0.13(-9.70%)
Aug 16, 2016 1.200 1.350 1.190 1.340 13,238 +0.09(+7.20%)
Aug 15, 2016 1.210 1.310 1.150 1.250 13,170 +0.04(+3.69%)
Aug 12, 2016 1.300 1.349 1.160 1.206 24,124 +0.03(+2.16%)
Aug 11, 2016 1.220 1.220 1.050 1.180 63,975 -0.22(-15.71%)
Aug 10, 2016 1.400 1.440 1.260 1.400 21,212 +0.00(+0.00%)
Aug 09, 2016 1.340 1.400 1.200 1.400 47,761 +0.08(+6.06%)
Aug 08, 2016 1.350 1.380 1.320 1.320 3,129 +0.00(+0.00%)
Aug 05, 2016 1.390 1.390 1.300 1.320 1,956 -0.01(-0.75%)
Aug 04, 2016 1.320 1.360 1.320 1.330 6,699 +0.03(+2.23%)
Aug 03, 2016 1.400 1.400 1.270 1.301 95,898 -0.09(-6.40%)
Aug 02, 2016 1.160 1.390 1.160 1.390 14,649 +0.21(+17.70%)
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.