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 (%)
Feb 26, 2010 0.7200 0.7400 0.7200 0.7400 1,340 +0.04(+5.71%)
Feb 25, 2010 0.7300 0.7400 0.7000 0.7000 8,300 -0.00(-0.01%)
Feb 24, 2010 0.7500 0.8000 0.7001 0.7001 12,537 -0.07(-9.08%)
Feb 23, 2010 0.7800 0.7800 0.7700 0.7700 3,000 -0.03(-3.75%)
Feb 22, 2010 0.8000 0.8000 0.8000 0.8000 1,300 +0.05(+6.67%)
Feb 19, 2010 0.7899 0.7899 0.7500 0.7500 1,960 -0.05(-6.26%)
Feb 18, 2010 0.7700 0.8001 0.7700 0.8001 4,320 +0.02(+2.58%)
Feb 17, 2010 0.7800 0.7900 0.7000 0.7800 5,400 +0.00(+0.00%)
Feb 12, 2010 0.8500 0.7800 0.7800 0.7800 1,900 +0.01(+1.30%)
Feb 11, 2010 0.8501 0.8501 0.7700 0.7700 1,700 -0.01(-1.28%)
Feb 10, 2010 0.8999 0.8999 0.7605 0.7800 1,700 +0.03(+4.00%)
Feb 09, 2010 0.8999 0.8999 0.7500 0.7500 13,447 -0.01(-0.99%)
Feb 08, 2010 0.9300 0.9300 0.7575 0.7575 9,600 -0.04(-5.31%)
Feb 05, 2010 0.8799 0.8799 0.8000 0.8000 12,900 +0.04(+5.26%)
Feb 04, 2010 0.7600 0.7600 0.7600 0.7600 1,500 +0.01(+1.10%)
Feb 03, 2010 0.8000 0.8899 0.7517 0.7517 43,300 +0.00(+0.00%)
Feb 02, 2010 0.7800 0.7800 0.7517 0.7517 6,661 -0.03(-3.63%)
Feb 01, 2010 0.7800 0.7800 0.7800 0.7800 300 -0.01(-1.19%)
Jan 28, 2010 0.7894 0.7894 0.7894 0.7894 0 -0.01(-1.34%)
Jan 27, 2010 0.8899 0.8900 0.8000 0.8001 31,466 -0.05(-5.87%)
Jan 26, 2010 0.9199 0.9199 0.8500 0.8500 3,689 -0.02(-2.30%)
Jan 25, 2010 0.8853 0.9200 0.8400 0.8700 27,187 -0.04(-4.40%)
Jan 22, 2010 0.9001 0.9800 0.9001 0.9100 2,200 -0.07(-7.14%)
Jan 21, 2010 0.9800 0.9800 0.9800 0.9800 1,000 +0.00(+0.00%)
Jan 20, 2010 1.000 1.050 0.9800 0.9800 5,654 +0.00(+0.32%)
Jan 19, 2010 1.070 1.105 0.9700 0.9769 32,234 -0.07(-6.96%)
Jan 15, 2010 1.060 1.050 1.050 1.050 4,300 +0.00(+0.00%)
Jan 14, 2010 1.100 1.200 1.050 1.050 18,980 -0.05(-4.20%)
Jan 13, 2010 1.060 1.240 1.050 1.096 20,703 +0.04(+3.40%)
Jan 12, 2010 1.060 1.080 1.050 1.060 9,840 -0.01(-0.93%)
Jan 11, 2010 1.120 1.130 1.050 1.070 9,380 -0.07(-6.01%)
Jan 08, 2010 1.060 1.138 1.050 1.138 2,100 +0.09(+8.42%)
Jan 07, 2010 1.100 1.100 1.050 1.050 5,150 -0.05(-4.55%)
Jan 06, 2010 1.080 1.100 1.050 1.100 16,817 +0.02(+1.85%)
Jan 05, 2010 1.150 1.150 1.080 1.080 7,650 +0.03(+2.86%)
Jan 04, 2010 1.165 1.170 1.050 1.050 5,171 +0.01(+0.96%)
Dec 31, 2009 1.030 1.040 1.040 1.040 40,100 +0.00(+0.00%)
Dec 30, 2009 1.050 1.200 1.040 1.040 19,640 -0.09(-7.96%)
Dec 29, 2009 1.180 1.180 1.130 1.130 5,977 -0.04(-3.42%)
Dec 28, 2009 1.090 1.240 1.060 1.170 34,202 +0.13(+12.50%)
Dec 24, 2009 1.110 1.110 1.030 1.040 1,650 -0.16(-13.33%)
Dec 23, 2009 1.190 1.200 1.189 1.200 7,923 +0.05(+4.35%)
Dec 22, 2009 1.100 1.151 1.100 1.150 1,850 +0.05(+4.55%)
Dec 21, 2009 1.240 1.250 1.059 1.100 8,275 +0.01(+0.73%)
Dec 18, 2009 1.060 1.270 1.060 1.092 9,846 +0.04(+4.00%)
Dec 17, 2009 1.000 1.100 1.000 1.050 2,200 -0.05(-4.55%)
Dec 16, 2009 1.270 1.270 1.050 1.100 6,892 -0.18(-13.92%)
Dec 15, 2009 1.120 1.400 1.000 1.278 22,342 +0.25(+24.07%)
Dec 14, 2009 1.100 1.140 1.030 1.030 6,645 +0.01(+0.98%)
Dec 11, 2009 1.020 1.046 1.020 1.020 10,700 +0.00(+0.00%)
Dec 10, 2009 1.126 1.150 1.000 1.020 8,955 -0.10(-8.60%)
Dec 09, 2009 1.140 1.140 1.020 1.116 1,440 +0.05(+4.30%)
Dec 08, 2009 1.140 1.150 1.000 1.070 26,061 +0.03(+3.28%)
Dec 07, 2009 1.020 1.036 1.000 1.036 3,435 +0.02(+1.57%)
Dec 04, 2009 1.080 1.080 1.010 1.020 5,000 -0.04(-3.41%)
Dec 03, 2009 1.120 1.140 1.050 1.056 4,830 +0.01(+0.57%)
Dec 02, 2009 1.120 1.130 1.000 1.050 3,033 -0.07(-5.91%)
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.