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 (%)
May 31, 2012 1.110 1.130 1.050 1.100 4,800 -0.03(-2.74%)
May 30, 2012 1.100 1.180 1.100 1.131 13,365 +0.02(+1.88%)
May 29, 2012 1.120 1.120 1.110 1.110 5,900 +0.00(+0.01%)
May 25, 2012 1.160 1.160 1.110 1.110 2,600 -0.05(-4.72%)
May 24, 2012 1.173 1.279 1.165 1.165 13,300 +0.04(+4.02%)
May 23, 2012 1.110 1.120 1.100 1.120 3,300 +0.00(+0.00%)
May 22, 2012 1.132 1.132 1.120 1.120 4,575 +0.01(+0.90%)
May 21, 2012 1.190 1.190 1.110 1.110 9,503 -0.07(-5.69%)
May 18, 2012 1.180 1.180 1.140 1.177 13,068 +0.01(+0.60%)
May 17, 2012 1.110 1.170 1.110 1.170 4,190 +0.02(+1.74%)
May 15, 2012 1.110 1.150 1.150 1.150 6,400 +0.04(+3.60%)
May 14, 2012 1.150 1.150 1.100 1.110 14,400 -0.09(-7.50%)
May 11, 2012 1.170 1.200 1.120 1.200 12,861 -0.00(-0.21%)
May 10, 2012 1.230 1.240 1.202 1.202 14,100 -0.02(-1.43%)
May 09, 2012 1.200 1.249 1.200 1.220 25,929 +0.02(+1.68%)
May 08, 2012 1.230 1.230 1.160 1.200 7,625 -0.05(-4.01%)
May 07, 2012 1.170 1.250 1.170 1.250 5,870 +0.08(+6.84%)
May 04, 2012 1.210 1.240 1.170 1.170 7,149 -0.06(-4.88%)
May 03, 2012 1.290 1.290 1.230 1.230 8,000 -0.07(-5.38%)
May 02, 2012 1.300 1.300 1.300 1.300 2,660 -0.02(-1.89%)
May 01, 2012 1.300 1.330 1.300 1.325 5,935 -0.02(-1.12%)
Apr 30, 2012 1.300 1.340 1.300 1.340 14,380 +0.02(+1.52%)
Apr 27, 2012 1.310 1.320 1.310 1.320 3,200 -0.03(-2.11%)
Apr 26, 2012 1.380 1.380 1.349 1.349 2,300 -0.02(-1.57%)
Apr 25, 2012 1.370 1.370 1.370 1.370 100 +0.07(+5.38%)
Apr 24, 2012 1.304 1.311 1.300 1.300 6,225 -0.04(-2.99%)
Apr 23, 2012 1.310 1.340 1.300 1.340 21,900 +0.04(+3.08%)
Apr 20, 2012 1.380 1.380 1.300 1.300 5,481 -0.07(-5.11%)
Apr 19, 2012 1.370 1.370 1.310 1.370 10,000 -0.03(-2.14%)
Apr 18, 2012 1.430 1.430 1.400 1.400 700 -0.05(-3.45%)
Apr 17, 2012 1.470 1.470 1.450 1.450 500 +0.02(+1.40%)
Apr 16, 2012 1.340 1.476 1.340 1.430 2,550 +0.03(+2.14%)
Apr 13, 2012 1.350 1.480 1.350 1.400 3,200 +0.05(+3.70%)
Apr 12, 2012 1.320 1.380 1.320 1.350 8,400 +0.00(+0.00%)
Apr 11, 2012 1.380 1.380 1.300 1.350 1,200 +0.02(+1.50%)
Apr 10, 2012 1.340 1.340 1.330 1.330 2,598 -0.03(-2.21%)
Apr 09, 2012 1.350 1.360 1.300 1.360 16,105 -0.02(-1.45%)
Apr 05, 2012 1.330 1.390 1.330 1.380 9,375 +0.05(+3.76%)
Apr 04, 2012 1.340 1.340 1.330 1.330 2,100 +0.00(+0.08%)
Apr 03, 2012 1.350 1.350 1.320 1.329 8,652 -0.00(-0.08%)
Apr 02, 2012 1.290 1.330 1.290 1.330 2,851 +0.04(+3.10%)
Mar 30, 2012 1.300 1.320 1.290 1.290 11,000 -0.04(-2.93%)
Mar 29, 2012 1.280 1.330 1.280 1.329 2,455 +0.03(+2.23%)
Mar 28, 2012 1.340 1.340 1.300 1.300 4,700 -0.04(-2.98%)
Mar 27, 2012 1.300 1.340 1.300 1.340 12,943 +0.05(+4.13%)
Mar 26, 2012 1.250 1.290 1.230 1.287 37,981 +0.06(+4.62%)
Mar 23, 2012 1.230 1.252 1.230 1.230 4,956 -0.01(-0.81%)
Mar 22, 2012 1.250 1.250 1.240 1.240 10,100 -0.01(-0.80%)
Mar 21, 2012 1.230 1.260 1.230 1.250 8,972 +0.00(+0.00%)
Mar 20, 2012 1.210 1.250 1.210 1.250 16,699 +0.02(+1.90%)
Mar 19, 2012 1.200 1.230 1.200 1.227 15,361 +0.03(+2.22%)
Mar 16, 2012 1.250 1.250 1.200 1.200 10,119 +0.01(+0.59%)
Mar 15, 2012 1.190 1.250 1.190 1.193 4,084 -0.01(-0.58%)
Mar 14, 2012 1.150 1.200 1.140 1.200 19,509 +0.01(+0.84%)
Mar 13, 2012 1.140 1.190 1.140 1.190 21,456 +0.03(+2.59%)
Mar 12, 2012 1.110 1.170 1.110 1.160 12,100 +0.00(+0.00%)
Mar 09, 2012 1.190 1.190 1.150 1.160 10,013 -0.04(-3.33%)
Mar 07, 2012 1.200 1.200 1.200 1.200 65,900 -0.03(-2.44%)
Mar 06, 2012 1.200 1.240 1.200 1.230 8,680 +0.03(+2.50%)
Mar 05, 2012 1.150 1.220 1.135 1.200 43,337 +0.05(+4.35%)
Mar 02, 2012 1.150 1.180 1.129 1.150 9,944 -0.03(-2.54%)
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.