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 30, 2019 2.750 2.750 2.683 2.720 7,000 +0.12(+4.62%)
Aug 29, 2019 2.610 2.750 2.600 2.600 16,008 -0.09(-3.35%)
Aug 28, 2019 2.690 2.690 2.560 2.690 2,710 +0.00(+0.00%)
Aug 27, 2019 2.590 2.690 2.590 2.690 10,006 +0.15(+5.79%)
Aug 26, 2019 2.710 2.740 2.543 2.543 32,856 -0.16(-5.83%)
Aug 23, 2019 2.750 2.783 2.700 2.700 33,100 -0.08(-2.88%)
Aug 22, 2019 2.680 2.790 2.650 2.780 66,592 +0.13(+4.91%)
Aug 21, 2019 2.480 2.650 2.475 2.650 44,360 +0.18(+7.29%)
Aug 20, 2019 2.450 2.500 2.360 2.470 50,088 +0.03(+1.23%)
Aug 19, 2019 2.070 2.450 2.070 2.440 123,602 +0.36(+17.31%)
Aug 16, 2019 2.020 2.087 2.000 2.080 22,500 +0.08(+4.00%)
Aug 15, 2019 2.180 2.200 2.000 2.000 81,273 -0.10(-4.76%)
Aug 14, 2019 2.100 2.100 2.000 2.100 8,332 +0.00(+0.00%)
Aug 13, 2019 2.010 2.100 2.010 2.100 7,948 +0.06(+2.94%)
Aug 12, 2019 2.040 2.040 2.025 2.040 8,101 +0.02(+0.74%)
Aug 09, 2019 2.017 2.040 2.010 2.025 2,700 +0.02(+1.25%)
Aug 08, 2019 2.010 2.040 2.000 2.000 3,268 -0.02(-1.10%)
Aug 07, 2019 2.039 2.040 2.022 2.022 2,731 +0.01(+0.61%)
Aug 06, 2019 2.000 2.040 2.000 2.010 3,734 -0.01(-0.54%)
Aug 05, 2019 2.000 2.040 1.970 2.021 18,494 -0.02(-0.93%)
Aug 02, 2019 2.000 2.040 2.000 2.040 9,000 +0.07(+3.55%)
Aug 01, 2019 2.010 2.040 1.970 1.970 24,709 -0.05(-2.48%)
Jul 31, 2019 1.980 2.050 1.980 2.020 39,318 +0.02(+1.00%)
Jul 30, 2019 1.990 2.000 1.980 2.000 1,546 +0.03(+1.52%)
Jul 29, 2019 2.000 2.000 1.970 1.970 20,919 +0.00(+0.00%)
Jul 26, 2019 1.970 1.990 1.970 1.970 2,900 -0.01(-0.41%)
Jul 25, 2019 1.970 1.980 1.969 1.978 9,514 +0.01(+0.41%)
Jul 24, 2019 2.000 2.000 1.950 1.970 2,505 -0.03(-1.50%)
Jul 23, 2019 2.000 2.000 1.976 2.000 15,061 +0.01(+0.50%)
Jul 22, 2019 1.980 2.000 1.960 1.990 2,679 +0.02(+1.02%)
Jul 19, 2019 1.950 2.000 1.950 1.970 8,600 -0.01(-0.51%)
Jul 18, 2019 2.050 2.050 1.980 1.980 1,487 -0.02(-1.00%)
Jul 17, 2019 2.050 2.050 1.970 2.000 1,687 +0.00(+0.00%)
Jul 16, 2019 2.000 2.010 1.985 2.000 5,777 -0.02(-1.13%)
Jul 15, 2019 2.010 2.030 1.980 2.023 11,726 +0.06(+3.20%)
Jul 12, 2019 2.070 2.070 1.960 1.960 20,300 -0.01(-0.51%)
Jul 11, 2019 2.040 2.040 1.960 1.970 42,009 +0.01(+0.52%)
Jul 10, 2019 2.000 2.040 1.960 1.960 29,693 -0.04(-2.00%)
Jul 09, 2019 2.080 2.080 1.950 2.000 18,562 +0.00(+0.00%)
Jul 08, 2019 2.030 2.070 1.996 2.000 10,061 +0.00(+0.00%)
Jul 05, 2019 2.000 2.070 1.980 2.000 17,800 +0.02(+1.01%)
Jul 03, 2019 1.976 1.980 1.976 1.980 1,800 -0.02(-1.00%)
Jul 02, 2019 1.980 2.000 1.970 2.000 1,069 +0.03(+1.52%)
Jul 01, 2019 2.000 2.010 1.950 1.970 29,577 -0.03(-1.50%)
Jun 28, 2019 2.090 2.090 2.000 2.000 1,200 +0.05(+2.56%)
Jun 27, 2019 2.000 2.010 1.950 1.950 8,613 -0.05(-2.50%)
Jun 26, 2019 2.000 2.000 1.994 2.000 502 +0.03(+1.52%)
Jun 25, 2019 2.030 2.090 1.970 1.970 19,410 +0.02(+1.03%)
Jun 24, 2019 2.000 2.000 1.950 1.950 8,171 +0.00(+0.00%)
Jun 21, 2019 1.970 2.090 1.940 1.950 1,800 +0.01(+0.52%)
Jun 20, 2019 1.910 2.000 1.910 1.940 9,147 -0.01(-0.51%)
Jun 19, 2019 2.040 2.040 1.950 1.950 32,823 -0.05(-2.50%)
Jun 18, 2019 1.960 2.040 1.950 2.000 22,813 +0.08(+4.17%)
Jun 17, 2019 1.990 1.990 1.900 1.920 7,906 -0.08(-4.00%)
Jun 14, 2019 1.933 2.000 1.933 2.000 18,200 +0.02(+1.02%)
Jun 13, 2019 1.990 1.990 1.900 1.980 13,586 -0.01(-0.51%)
Jun 12, 2019 1.990 1.990 1.990 1.990 469 +0.00(+0.00%)
Jun 11, 2019 1.990 1.990 1.900 1.990 6,455 +0.03(+1.53%)
Jun 10, 2019 1.900 1.990 1.900 1.960 8,661 -0.02(-1.01%)
Jun 07, 2019 1.980 1.990 1.956 1.980 17,600 +0.00(+0.00%)
Jun 06, 2019 1.950 1.980 1.950 1.980 1,532 +0.00(+0.00%)
Jun 05, 2019 1.938 1.980 1.938 1.980 381 +0.00(+0.00%)
Jun 04, 2019 1.900 1.980 1.900 1.980 1,926 +0.03(+1.54%)
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.