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 28, 2019 1.530 1.540 1.520 1.540 2,496 +0.04(+2.67%)
Feb 27, 2019 1.470 1.550 1.470 1.500 21,135 +0.03(+2.03%)
Feb 26, 2019 1.600 1.603 1.460 1.470 29,262 -0.11(-6.96%)
Feb 25, 2019 1.540 1.590 1.540 1.580 3,743 +0.08(+5.33%)
Feb 22, 2019 1.580 1.600 1.480 1.500 2,000 +0.07(+4.89%)
Feb 21, 2019 1.580 1.610 1.430 1.430 38,286 +0.00(+0.01%)
Feb 20, 2019 1.410 1.570 1.400 1.430 23,700 +0.02(+1.42%)
Feb 19, 2019 1.430 1.430 1.405 1.410 40,124 +0.04(+2.92%)
Feb 15, 2019 1.410 1.410 1.370 1.370 26,600 +0.00(+0.00%)
Feb 14, 2019 1.400 1.430 1.370 1.370 21,741 -0.07(-5.04%)
Feb 13, 2019 1.450 1.450 1.387 1.443 10,670 +0.01(+0.89%)
Feb 12, 2019 1.450 1.450 1.430 1.430 2,798 +0.06(+4.38%)
Feb 11, 2019 1.433 1.433 1.370 1.370 12,118 -0.07(-4.86%)
Feb 08, 2019 1.420 1.440 1.420 1.440 2,100 +0.00(+0.00%)
Feb 07, 2019 1.390 1.440 1.390 1.440 2,988 +0.00(+0.00%)
Feb 06, 2019 1.380 1.440 1.380 1.440 11,272 +0.07(+5.11%)
Feb 05, 2019 1.440 1.440 1.370 1.370 4,736 -0.07(-4.86%)
Feb 04, 2019 1.450 1.450 1.440 1.440 559 +0.02(+1.41%)
Feb 01, 2019 1.360 1.440 1.360 1.420 6,300 +0.03(+2.53%)
Jan 31, 2019 1.410 1.410 1.340 1.385 71,343 -0.01(-1.07%)
Jan 30, 2019 1.340 1.400 1.340 1.400 4,084 -0.01(-0.71%)
Jan 29, 2019 1.410 1.410 1.410 1.410 232 -0.01(-0.70%)
Jan 28, 2019 1.370 1.420 1.370 1.420 1,816 +0.07(+5.19%)
Jan 25, 2019 1.350 1.370 1.340 1.350 33,300 -0.00(-0.07%)
Jan 24, 2019 1.310 1.400 1.300 1.351 79,994 -0.02(-1.39%)
Jan 23, 2019 1.370 1.370 1.350 1.370 2,423 +0.02(+1.48%)
Jan 22, 2019 1.350 1.420 1.327 1.350 2,900 -0.07(-4.93%)
Jan 18, 2019 1.420 1.420 1.410 1.420 3,000 +0.07(+5.19%)
Jan 17, 2019 1.440 1.440 1.350 1.350 23,451 -0.09(-6.25%)
Jan 16, 2019 1.330 1.440 1.330 1.440 59,965 +0.14(+10.77%)
Jan 15, 2019 1.291 1.350 1.280 1.300 78,513 +0.02(+1.56%)
Jan 14, 2019 1.280 1.300 1.280 1.280 496 +0.00(+0.00%)
Jan 11, 2019 1.290 1.330 1.260 1.280 44,000 -0.01(-0.78%)
Jan 10, 2019 1.320 1.320 1.290 1.290 1,539 -0.03(-2.27%)
Jan 09, 2019 1.300 1.345 1.290 1.320 34,720 +0.00(+0.18%)
Jan 08, 2019 1.306 1.318 1.306 1.318 1,243 +0.02(+1.35%)
Jan 07, 2019 1.270 1.300 1.270 1.300 2,429 +0.00(+0.00%)
Jan 04, 2019 1.300 1.330 1.290 1.300 2,800 +0.00(+0.00%)
Jan 03, 2019 1.270 1.300 1.270 1.300 4,070 -0.04(-2.99%)
Jan 02, 2019 1.260 1.350 1.260 1.340 1,028 +0.07(+5.51%)
Dec 31, 2018 1.290 1.300 1.260 1.270 67,600 -0.01(-0.78%)
Dec 28, 2018 1.290 1.300 1.280 1.280 8,200 +0.03(+2.40%)
Dec 27, 2018 1.210 1.290 1.200 1.250 3,638 +0.03(+2.46%)
Dec 26, 2018 1.200 1.300 1.200 1.220 5,410 -0.08(-6.15%)
Dec 24, 2018 1.300 1.300 1.300 100 +0.00(+0.00%)
Dec 21, 2018 1.250 1.300 1.180 1.300 7,200 +0.00(+0.00%)
Dec 20, 2018 1.390 1.390 1.280 1.300 1,554 -0.03(-2.26%)
Dec 19, 2018 1.275 1.330 1.275 1.330 6,539 -0.01(-0.75%)
Dec 18, 2018 1.390 1.390 1.267 1.340 22,825 +0.04(+3.08%)
Dec 17, 2018 1.320 1.370 1.300 1.300 2,883 -0.06(-4.41%)
Dec 14, 2018 1.300 1.360 1.300 1.360 200 +0.03(+2.52%)
Dec 13, 2018 1.270 1.327 1.270 1.327 1,677 +0.06(+4.46%)
Dec 12, 2018 1.276 1.285 1.270 1.270 4,080 -0.03(-2.31%)
Dec 11, 2018 1.310 1.329 1.300 1.300 5,778 -0.03(-2.62%)
Dec 10, 2018 1.330 1.360 1.300 1.335 3,254 +0.02(+1.91%)
Dec 07, 2018 1.320 1.330 1.310 1.310 1,500 -0.02(-1.50%)
Dec 06, 2018 1.320 1.360 1.300 1.330 4,845 -0.04(-2.92%)
Dec 04, 2018 1.360 1.370 1.330 1.370 12,200 +0.00(+0.00%)
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.