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 (%)
Dec 31, 2010 2.540 2.716 2.460 2.519 31,869 -0.18(-6.70%)
Dec 30, 2010 2.740 2.880 2.600 2.700 107,807 +0.03(+1.12%)
Dec 29, 2010 2.070 2.940 2.038 2.670 590,276 +0.65(+32.24%)
Dec 28, 2010 2.150 2.220 1.900 2.019 62,244 -0.16(-7.39%)
Dec 27, 2010 1.650 2.220 1.620 2.180 155,713 +0.48(+28.24%)
Dec 23, 2010 2.050 2.050 1.650 1.700 166,257 -0.35(-17.07%)
Dec 22, 2010 2.800 2.800 1.900 2.050 215,086 -0.53(-20.54%)
Dec 21, 2010 3.320 3.750 2.560 2.580 177,264 -0.97(-27.32%)
Dec 20, 2010 3.000 3.980 2.960 3.550 308,600 +0.88(+32.95%)
Dec 17, 2010 2.000 3.190 2.000 2.670 191,272 +0.87(+48.34%)
Dec 16, 2010 1.600 1.800 1.550 1.800 63,200 +0.29(+19.21%)
Dec 15, 2010 1.420 1.552 1.400 1.510 19,906 +0.11(+7.86%)
Dec 14, 2010 1.300 1.500 1.260 1.400 11,577 +0.12(+9.37%)
Dec 13, 2010 1.251 1.280 1.250 1.280 3,452 -0.02(-1.54%)
Dec 10, 2010 1.350 1.390 1.250 1.300 18,840 -0.03(-2.26%)
Dec 09, 2010 1.250 1.330 1.250 1.330 27,255 +0.08(+6.40%)
Dec 08, 2010 1.350 1.350 1.080 1.250 11,380 -0.05(-3.85%)
Dec 07, 2010 1.180 1.320 1.130 1.300 29,135 +0.15(+13.04%)
Dec 06, 2010 1.020 1.150 0.9120 1.150 23,749 +0.12(+11.65%)
Dec 03, 2010 0.9000 1.050 0.9000 1.030 31,800 +0.13(+14.44%)
Dec 02, 2010 0.9999 1.030 0.9000 0.9000 11,118 +0.00(+0.00%)
Dec 01, 2010 0.9999 0.9999 0.9000 0.9000 4,412 -0.10(-10.00%)
Nov 30, 2010 0.9000 1.000 0.9000 1.000 15,004 +0.11(+12.36%)
Nov 29, 2010 0.8900 0.8900 0.8900 0.8900 784 +0.00(+0.00%)
Nov 24, 2010 0.8900 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Nov 23, 2010 0.8900 0.8900 0.8500 0.8500 3,442 -0.04(-4.49%)
Nov 22, 2010 0.8900 0.8901 0.8900 0.8900 546 +0.00(+0.00%)
Nov 19, 2010 0.9000 0.9001 0.8900 0.8900 11,300 -0.03(-3.26%)
Nov 16, 2010 0.9200 0.9200 0.9200 0.9200 0 +0.01(+1.10%)
Nov 08, 2010 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Nov 05, 2010 0.9708 1.050 0.9100 0.9100 7,475 +0.00(+0.00%)
Nov 04, 2010 0.9100 0.9100 0.9100 0.9100 1,500 -0.09(-9.00%)
Nov 03, 2010 1.100 1.100 1.000 1.000 5,835 +0.00(+0.00%)
Nov 02, 2010 1.090 1.180 0.9606 1.000 17,000 -0.09(-8.26%)
Oct 29, 2010 1.050 1.090 1.090 1.090 5,000 +0.01(+0.55%)
Oct 28, 2010 0.9100 1.150 0.9100 1.084 28,500 +0.18(+20.44%)
Oct 27, 2010 0.9000 0.9000 0.9000 0.9000 200 +0.01(+1.12%)
Oct 25, 2010 0.9000 0.9000 0.8900 0.8900 3,732 +0.02(+2.30%)
Oct 22, 2010 0.8700 0.8700 0.8700 0.8700 226 -0.03(-3.33%)
Oct 21, 2010 0.9000 0.9000 0.9000 0.9000 2,100 +0.00(+0.03%)
Oct 19, 2010 0.8400 0.8997 0.8997 0.8997 2,900 -0.00(-0.03%)
Oct 18, 2010 0.9800 0.9900 0.9000 0.9000 1,409 +0.00(+0.00%)
Oct 15, 2010 0.9000 0.9000 0.9000 0.9000 3,000 -0.01(-1.10%)
Oct 14, 2010 0.9100 0.9100 0.9100 0.9100 200 +0.01(+1.11%)
Oct 13, 2010 0.9000 0.9000 0.9000 0.9000 636 -0.00(-0.02%)
Oct 12, 2010 0.9001 0.9002 0.9001 0.9002 200 -0.10(-9.96%)
Oct 11, 2010 0.9998 0.9998 0.9998 0.9998 500 +0.10(+11.09%)
Oct 07, 2010 0.9000 0.9000 0.9000 0.9000 300 +0.06(+7.14%)
Oct 06, 2010 0.9000 0.9000 0.8400 0.8400 1,350 -0.06(-6.67%)
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.