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 (%)
Aug 31, 2016 1.190 1.190 1.110 1.110 25,101 +0.00(+0.00%)
Aug 30, 2016 1.120 1.150 1.110 1.110 5,354 -0.08(-6.72%)
Aug 29, 2016 1.200 1.210 1.110 1.190 9,938 -0.02(-1.65%)
Aug 26, 2016 1.130 1.210 1.130 1.210 1,355 +0.04(+3.42%)
Aug 25, 2016 1.100 1.170 1.100 1.170 20,858 -0.03(-2.50%)
Aug 24, 2016 1.220 1.220 1.090 1.200 16,449 -0.01(-0.83%)
Aug 23, 2016 1.180 1.230 1.140 1.210 3,739 -0.02(-1.63%)
Aug 22, 2016 1.240 1.240 1.130 1.230 2,176 +0.07(+6.03%)
Aug 19, 2016 1.180 1.200 1.160 1.160 26,452 -0.08(-6.64%)
Aug 18, 2016 1.270 1.270 1.178 1.242 1,562 +0.03(+2.69%)
Aug 17, 2016 1.250 1.330 1.210 1.210 12,986 -0.13(-9.70%)
Aug 16, 2016 1.200 1.350 1.190 1.340 13,238 +0.09(+7.20%)
Aug 15, 2016 1.210 1.310 1.150 1.250 13,170 +0.04(+3.69%)
Aug 12, 2016 1.300 1.349 1.160 1.206 24,124 +0.03(+2.16%)
Aug 11, 2016 1.220 1.220 1.050 1.180 63,975 -0.22(-15.71%)
Aug 10, 2016 1.400 1.440 1.260 1.400 21,212 +0.00(+0.00%)
Aug 09, 2016 1.340 1.400 1.200 1.400 47,761 +0.08(+6.06%)
Aug 08, 2016 1.350 1.380 1.320 1.320 3,129 +0.00(+0.00%)
Aug 05, 2016 1.390 1.390 1.300 1.320 1,956 -0.01(-0.75%)
Aug 04, 2016 1.320 1.360 1.320 1.330 6,699 +0.03(+2.23%)
Aug 03, 2016 1.400 1.400 1.270 1.301 95,898 -0.09(-6.40%)
Aug 02, 2016 1.160 1.390 1.160 1.390 14,649 +0.21(+17.70%)
Aug 01, 2016 1.390 1.390 1.181 1.181 9,729 -0.12(-8.94%)
Jul 29, 2016 1.330 1.334 1.220 1.297 7,353 +0.05(+3.76%)
Jul 28, 2016 1.390 1.390 1.230 1.250 5,301 -0.03(-2.34%)
Jul 27, 2016 1.270 1.323 1.210 1.280 23,714 -0.12(-8.57%)
Jul 26, 2016 1.180 1.700 1.120 1.400 378,310 +0.23(+19.54%)
Jul 25, 2016 1.128 1.190 1.128 1.171 501 +0.06(+5.51%)
Jul 22, 2016 1.240 1.240 1.110 1.110 15,239 -0.05(-4.27%)
Jul 21, 2016 1.159 1.159 1.159 1.159 431 +0.06(+5.31%)
Jul 20, 2016 1.100 1.220 1.100 1.101 11,686 -0.20(-15.31%)
Jul 19, 2016 1.224 1.383 1.170 1.300 72,636 +0.10(+8.33%)
Jul 18, 2016 1.250 1.250 1.200 1.200 824 +0.00(+0.00%)
Jul 15, 2016 1.200 1.200 1.200 1.200 150 +0.00(+0.00%)
Jul 14, 2016 1.200 1.200 1.200 1.200 104 -0.02(-1.23%)
Jul 13, 2016 1.250 1.250 1.200 1.215 2,250 +0.01(+1.24%)
Jul 08, 2016 1.200 1.200 1.200 1.200 94 -0.03(-2.43%)
Jul 07, 2016 1.230 1.230 1.230 1.230 1,004 +0.03(+2.77%)
Jul 05, 2016 1.183 1.200 1.183 1.197 5,411 +0.03(+2.29%)
Jun 30, 2016 1.250 1.170 1.170 1.170 19,600 -0.08(-6.39%)
Jun 29, 2016 1.210 1.250 1.210 1.250 5,097 +0.05(+4.16%)
Jun 28, 2016 1.065 1.270 1.065 1.200 26,285 +0.14(+13.21%)
Jun 27, 2016 1.060 1.060 1.060 1.060 297 +0.02(+2.26%)
Jun 24, 2016 1.010 1.037 1.010 1.037 500 +0.03(+2.63%)
Jun 16, 2016 1.020 1.010 1.010 1.010 284 -0.01(-0.98%)
Jun 15, 2016 1.020 1.020 1.020 1.020 2,655 +0.01(+0.99%)
Jun 13, 2016 1.010 1.010 1.010 1.010 1,200 +0.01(+0.99%)
Jun 10, 2016 1.000 1.000 1.000 1.000 2,600 -0.01(-0.98%)
Jun 09, 2016 1.003 1.010 1.000 1.010 3,351 +0.01(+1.00%)
Jun 08, 2016 1.000 1.000 1.000 1.000 300 -0.00(-0.24%)
Jun 07, 2016 1.000 1.010 1.000 1.002 2,989 -0.01(-0.75%)
Jun 06, 2016 1.010 1.010 1.010 1.010 2,609 +0.00(+0.01%)
Jun 03, 2016 1.010 1.010 1.010 1.010 775 -0.00(-0.01%)
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.