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 (%)
Jul 30, 2010 1.090 1.100 0.9500 0.9799 6,557 +0.03(+2.93%)
Jul 29, 2010 1.030 1.215 0.9520 0.9520 2,330 -0.08(-7.57%)
Jul 28, 2010 1.030 1.030 1.030 1.030 100 +0.10(+10.75%)
Jul 26, 2010 0.9200 0.9300 0.9300 0.9300 3,400 +0.01(+1.09%)
Jul 23, 2010 0.9300 1.082 0.9200 0.9200 2,500 -0.12(-11.54%)
Jul 22, 2010 0.9272 1.040 0.9272 1.040 200 +0.12(+13.04%)
Jul 21, 2010 0.9200 0.9200 0.9200 0.9200 1,700 +0.00(+0.00%)
Jul 20, 2010 0.9200 0.9200 0.9200 0.9200 2,610 +0.00(+0.00%)
Jul 19, 2010 0.9200 0.9200 0.9200 0.9200 198 -0.01(-1.08%)
Jul 15, 2010 0.9300 0.9300 0.9300 0.9300 1,500 +0.00(+0.00%)
Jul 14, 2010 0.9300 0.9300 0.9300 0.9300 200 +0.00(+0.00%)
Jul 13, 2010 0.9300 0.9306 0.9300 0.9300 1,478 +0.00(+0.00%)
Jul 09, 2010 0.9300 0.9300 0.9300 0.9300 1,000 +0.00(+0.00%)
Jun 30, 2010 0.9300 0.9300 0.9300 0.9300 800 +0.00(+0.00%)
Jun 29, 2010 0.9300 0.9400 0.9300 0.9300 6,400 -0.02(-2.11%)
Jun 23, 2010 0.9600 0.9500 0.9500 0.9500 5,300 +0.00(+0.00%)
Jun 21, 2010 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
Jun 17, 2010 0.9500 0.9500 0.9500 0.9500 1,100 +0.01(+1.06%)
Jun 16, 2010 1.110 1.110 0.9400 0.9400 2,350 -0.18(-16.07%)
Jun 15, 2010 0.9300 1.120 0.9300 1.120 850 +0.19(+20.43%)
Jun 14, 2010 1.030 1.120 0.9300 0.9300 9,599 +0.00(+0.00%)
Jun 11, 2010 0.9400 0.9400 0.9300 0.9300 300 +0.00(+0.00%)
Jun 10, 2010 0.9300 0.9300 0.9300 0.9300 250 +0.00(+0.00%)
Jun 09, 2010 0.9300 0.9300 0.9300 0.9300 1,100 -0.10(-9.71%)
Jun 08, 2010 1.030 1.030 1.030 1.030 315 +0.08(+8.42%)
Jun 04, 2010 0.9500 0.9500 0.9500 0.9500 800 +0.00(+0.00%)
Jun 03, 2010 0.9500 0.9500 0.9500 0.9500 240 +0.02(+2.15%)
Jun 02, 2010 0.9300 0.9300 0.9300 0.9300 1,154 -0.06(-6.06%)
Jun 01, 2010 0.9400 0.9900 0.9300 0.9900 2,647 +0.04(+4.21%)
May 28, 2010 1.060 1.080 0.9000 0.9500 4,291 -0.11(-10.38%)
May 26, 2010 1.070 1.060 1.060 1.060 2,100 -0.06(-5.35%)
May 25, 2010 0.9000 1.120 0.7400 1.120 7,268 +0.21(+23.07%)
May 21, 2010 0.9100 0.9100 0.9100 0.9100 100 +0.00(+0.00%)
May 20, 2010 0.9800 0.9800 0.9000 0.9100 1,100 -0.03(-3.19%)
May 18, 2010 0.9400 0.9400 0.9400 0.9400 400 -0.04(-4.08%)
May 14, 2010 1.010 0.9800 0.9800 0.9800 4,800 -0.12(-10.91%)
May 13, 2010 1.020 1.100 1.000 1.100 10,300 +0.02(+1.92%)
May 12, 2010 1.000 1.090 1.000 1.079 1,700 +0.09(+9.02%)
May 11, 2010 1.000 1.010 0.8400 0.9900 5,731 -0.01(-1.00%)
May 10, 2010 1.000 1.015 0.9200 1.000 6,929 -0.01(-0.99%)
May 07, 2010 1.060 1.060 1.010 1.010 4,884 -0.12(-10.32%)
May 06, 2010 1.130 1.153 1.000 1.126 20,667 +0.01(+0.55%)
May 05, 2010 1.129 1.129 1.120 1.120 2,326 +0.00(+0.00%)
May 04, 2010 1.090 1.130 1.090 1.120 1,455 +0.02(+1.82%)
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.