Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bioanalytical Syst (NQ: BASI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	1.690	1.690	1.600	1.620	24,017	-0.07(-4.11%)
Feb 27, 2018	1.700	1.720	1.660	1.689	10,536	+0.06(+3.64%)
Feb 26, 2018	1.680	1.700	1.630	1.630	7,961	-0.06(-3.55%)
Feb 23, 2018	1.670	1.690	1.600	1.690	9,231	+0.05(+3.05%)
Feb 22, 2018	1.590	1.680	1.560	1.640	18,355	+0.05(+3.14%)
Feb 21, 2018	1.541	1.620	1.541	1.590	215,564	+0.02(+1.27%)
Feb 20, 2018	1.553	1.620	1.500	1.570	35,771	-0.01(-0.63%)
Feb 16, 2018		1.580	1.580	1.580	0	+0.15(+10.49%)
Feb 15, 2018	1.480	1.500	1.370	1.430	72,106	-0.09(-5.92%)
Feb 14, 2018	1.580	1.600	1.450	1.520	59,909	-0.08(-5.00%)
Feb 13, 2018	1.870	1.937	1.520	1.600	89,602	-0.29(-15.34%)
Feb 12, 2018	1.900	1.950	1.890	1.890	58,717	-0.01(-0.53%)
Feb 09, 2018	1.980	1.990	1.900	1.900	27,864	-0.04(-2.06%)
Feb 08, 2018	1.997	1.997	1.940	1.940	1,688	-0.02(-1.02%)
Feb 07, 2018		2.039	1.950	1.960	12,572	+0.01(+0.50%)
Feb 06, 2018	1.940	2.100	1.940	1.950	45,020	+0.00(+0.01%)
Feb 05, 2018	1.940	1.940	1.940	1.950	6,983	-0.01(-0.51%)
Feb 02, 2018	2.110	2.110	1.940	1.960	46,532	-0.15(-7.11%)
Feb 01, 2018	2.030	2.170	2.010	2.110	5,806	+0.08(+3.94%)
Jan 31, 2018	2.060	2.101	2.030	2.030	22,945	+0.00(+0.00%)
Jan 30, 2018	1.970	2.110	1.970	2.030	7,873	+0.03(+1.50%)
Jan 29, 2018	2.080	2.120	1.961	2.000	15,674	-0.08(-3.85%)
Jan 26, 2018	1.990	2.090	1.980	2.080	14,295	+0.11(+5.58%)
Jan 25, 2018	2.050	2.070	1.810	1.970	87,726	-0.08(-3.90%)
Jan 24, 2018	2.050	2.090	2.010	2.050	21,674	-0.01(-0.49%)
Jan 23, 2018	2.120	2.120	2.060	2.060	16,552	-0.07(-3.28%)
Jan 22, 2018	2.130	2.180	2.100	2.130	17,031	-0.04(-1.84%)
Jan 19, 2018	2.180	2.180	2.100	2.170	21,974	-0.01(-0.46%)
Jan 18, 2018	2.180	2.270	2.150	2.180	22,368	-0.02(-0.91%)
Jan 17, 2018	2.100	2.290	2.100	2.200	26,402	+0.03(+1.38%)
Jan 16, 2018	2.400	2.400	2.180	2.170	142,753	-0.23(-9.58%)
Jan 12, 2018		2.400	2.400	2.400	0	-0.11(-4.38%)
Jan 11, 2018	2.510	2.540	2.461	2.510	27,457	+0.03(+1.21%)
Jan 10, 2018	2.482	2.490	2.440	2.480	6,164	-0.04(-1.59%)
Jan 09, 2018	2.600	2.600	2.500	2.520	21,672	-0.04(-1.56%)
Jan 08, 2018	2.560	2.580	2.470	2.560	37,584	-0.01(-0.39%)
Jan 05, 2018	2.550	2.570	2.496	2.570	19,072	+0.02(+0.78%)
Jan 04, 2018	2.490	2.560	2.461	2.550	15,525	+0.06(+2.41%)
Jan 03, 2018	2.460	2.560	2.450	2.490	25,023	+0.03(+1.22%)
Jan 02, 2018	2.500	2.552	2.460	2.460	17,423	+0.01(+0.41%)
Dec 29, 2017		2.450	2.450	2.450	0	-0.01(-0.41%)
Dec 28, 2017	2.490	2.490	2.450	2.460	19,943	+0.01(+0.41%)
Dec 27, 2017	2.590	2.600	2.440	2.450	42,932	-0.12(-4.67%)
Dec 26, 2017	2.650	2.680	2.570	2.570	28,877	-0.07(-2.65%)
Dec 22, 2017	2.660	2.690	2.470	2.640	26,683	-0.01(-0.38%)
Dec 21, 2017	2.700	2.700	2.570	2.650	33,697	-0.04(-1.49%)
Dec 20, 2017	2.480	2.830	2.420	2.690	113,227	+0.13(+5.08%)
Dec 19, 2017	2.870	2.924	2.240	2.560	245,445	-0.24(-8.57%)
Dec 18, 2017	2.850	2.850	2.800	2.800	81,275	-0.02(-0.71%)
Dec 15, 2017	2.800	2.850	2.790	2.820	51,393	+0.03(+1.08%)
Dec 14, 2017	2.849	2.850	2.780	2.790	36,158	-0.01(-0.36%)
Dec 13, 2017	2.790	2.850	2.790	2.800	75,640	+0.01(+0.36%)
Dec 12, 2017	2.880	2.880	2.706	2.790	36,521	-0.02(-0.71%)
Dec 11, 2017	2.950	2.950	2.790	2.810	123,716	+0.00(+0.00%)
Dec 08, 2017	2.900	2.900	2.710	2.810	65,227	-0.02(-0.71%)
Dec 07, 2017	2.780	2.850	2.730	2.830	117,216	+0.07(+2.54%)
Dec 06, 2017	2.890	2.890	2.750	2.760	70,281	-0.11(-3.83%)
Dec 05, 2017	2.830	2.880	2.650	2.870	130,488	+0.11(+3.99%)
Dec 04, 2017	2.550	2.820	2.370	2.760	275,114	+0.27(+10.84%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Bioanalytical Syst (NQ: BASI )

Historical Prices