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, 2019 4.950 4.950 4.500 4.880 58,038 -0.01(-0.20%)
Oct 30, 2019 4.380 5.000 4.300 4.890 101,210 +0.48(+10.88%)
Oct 29, 2019 4.800 4.990 4.410 4.410 96,612 -0.36(-7.55%)
Oct 28, 2019 4.440 4.800 4.220 4.770 142,509 +0.37(+8.41%)
Oct 25, 2019 4.370 4.450 4.350 4.400 33,600 +0.05(+1.15%)
Oct 24, 2019 4.350 4.350 4.200 4.350 18,928 +0.01(+0.23%)
Oct 23, 2019 4.280 4.360 4.200 4.340 18,865 +0.10(+2.36%)
Oct 22, 2019 4.310 4.390 4.060 4.240 23,768 +0.04(+0.95%)
Oct 21, 2019 4.000 4.437 4.000 4.200 79,413 +0.16(+3.83%)
Oct 18, 2019 4.030 4.114 4.010 4.045 6,300 -0.01(-0.37%)
Oct 17, 2019 4.040 4.150 4.000 4.060 24,458 +0.06(+1.50%)
Oct 16, 2019 3.960 4.130 3.920 4.000 21,999 +0.03(+0.76%)
Oct 15, 2019 4.050 4.180 3.950 3.970 36,502 -0.04(-1.00%)
Oct 14, 2019 3.680 4.070 3.650 4.010 91,865 +0.33(+8.97%)
Oct 11, 2019 3.720 3.750 3.663 3.680 15,500 +0.00(+0.00%)
Oct 10, 2019 3.410 3.830 3.401 3.680 40,171 +0.26(+7.60%)
Oct 09, 2019 3.500 3.835 3.420 3.420 68,301 -0.13(-3.66%)
Oct 08, 2019 3.820 3.822 3.550 3.550 48,007 -0.27(-7.07%)
Oct 07, 2019 3.840 3.850 3.680 3.820 35,051 +0.03(+0.79%)
Oct 04, 2019 3.540 3.910 3.340 3.790 25,300 +0.22(+6.16%)
Oct 03, 2019 3.440 3.580 3.300 3.570 44,472 +0.14(+4.08%)
Oct 02, 2019 3.290 3.470 3.000 3.430 223,302 +0.12(+3.63%)
Oct 01, 2019 3.420 3.680 3.290 3.310 100,499 -0.28(-7.80%)
Sep 30, 2019 3.690 3.860 3.360 3.590 90,675 -0.10(-2.71%)
Sep 27, 2019 3.690 3.760 3.501 3.690 80,800 +0.04(+1.10%)
Sep 26, 2019 3.880 3.880 3.600 3.650 71,512 -0.22(-5.68%)
Sep 25, 2019 4.040 4.040 3.870 3.870 100,242 -0.20(-4.91%)
Sep 24, 2019 4.240 4.440 4.030 4.070 155,273 -0.13(-3.10%)
Sep 23, 2019 4.270 4.300 3.900 4.200 101,246 +0.00(+0.00%)
Sep 20, 2019 3.950 4.210 3.840 4.200 301,500 +0.36(+9.38%)
Sep 19, 2019 3.600 3.960 3.560 3.840 308,483 +0.25(+6.96%)
Sep 18, 2019 3.600 3.710 3.500 3.590 26,506 -0.02(-0.55%)
Sep 17, 2019 3.600 3.840 3.600 3.610 92,222 -0.04(-1.10%)
Sep 16, 2019 3.690 3.690 3.460 3.650 23,269 -0.00(-0.00%)
Sep 13, 2019 3.650 3.790 3.410 3.650 190,400 -0.02(-0.54%)
Sep 12, 2019 3.630 3.670 3.410 3.670 57,819 +0.06(+1.66%)
Sep 11, 2019 3.540 3.700 3.425 3.610 105,549 +0.03(+0.84%)
Sep 10, 2019 3.630 3.690 3.390 3.580 75,025 +0.04(+1.13%)
Sep 09, 2019 3.370 3.740 3.285 3.540 178,810 +0.16(+4.73%)
Sep 06, 2019 3.430 3.480 3.260 3.380 62,600 -0.05(-1.46%)
Sep 05, 2019 3.350 3.450 3.320 3.430 213,148 +0.15(+4.57%)
Sep 04, 2019 2.772 3.347 2.772 3.280 309,209 +0.50(+17.99%)
Sep 03, 2019 2.750 2.780 2.731 2.780 15,865 +0.06(+2.21%)
Aug 30, 2019 2.750 2.750 2.683 2.720 7,000 +0.12(+4.62%)
Aug 29, 2019 2.610 2.750 2.600 2.600 16,008 -0.09(-3.35%)
Aug 28, 2019 2.690 2.690 2.560 2.690 2,710 +0.00(+0.00%)
Aug 27, 2019 2.590 2.690 2.590 2.690 10,006 +0.15(+5.79%)
Aug 26, 2019 2.710 2.740 2.543 2.543 32,856 -0.16(-5.83%)
Aug 23, 2019 2.750 2.783 2.700 2.700 33,100 -0.08(-2.88%)
Aug 22, 2019 2.680 2.790 2.650 2.780 66,592 +0.13(+4.91%)
Aug 21, 2019 2.480 2.650 2.475 2.650 44,360 +0.18(+7.29%)
Aug 20, 2019 2.450 2.500 2.360 2.470 50,088 +0.03(+1.23%)
Aug 19, 2019 2.070 2.450 2.070 2.440 123,602 +0.36(+17.31%)
Aug 16, 2019 2.020 2.087 2.000 2.080 22,500 +0.08(+4.00%)
Aug 15, 2019 2.180 2.200 2.000 2.000 81,273 -0.10(-4.76%)
Aug 14, 2019 2.100 2.100 2.000 2.100 8,332 +0.00(+0.00%)
Aug 13, 2019 2.010 2.100 2.010 2.100 7,948 +0.06(+2.94%)
Aug 12, 2019 2.040 2.040 2.025 2.040 8,101 +0.02(+0.74%)
Aug 09, 2019 2.017 2.040 2.010 2.025 2,700 +0.02(+1.25%)
Aug 08, 2019 2.010 2.040 2.000 2.000 3,268 -0.02(-1.10%)
Aug 07, 2019 2.039 2.040 2.022 2.022 2,731 +0.01(+0.61%)
Aug 06, 2019 2.000 2.040 2.000 2.010 3,734 -0.01(-0.54%)
Aug 05, 2019 2.000 2.040 1.970 2.021 18,494 -0.02(-0.93%)
Aug 02, 2019 2.000 2.040 2.000 2.040 9,000 +0.07(+3.55%)
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.