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, 2020 4.650 5.130 4.640 4.880 13,705 +0.17(+3.61%)
Aug 28, 2020 4.740 4.760 4.600 4.710 15,100 +0.01(+0.21%)
Aug 27, 2020 4.740 4.780 4.650 4.700 5,204 +0.03(+0.64%)
Aug 26, 2020 4.610 4.800 4.610 4.670 14,861 +0.01(+0.21%)
Aug 25, 2020 4.630 4.710 4.600 4.660 9,201 -0.04(-0.85%)
Aug 24, 2020 4.650 4.710 4.580 4.700 17,716 -0.01(-0.21%)
Aug 21, 2020 4.730 4.780 4.580 4.710 37,600 +0.07(+1.51%)
Aug 20, 2020 4.610 4.810 4.570 4.640 50,055 -0.04(-0.85%)
Aug 19, 2020 4.750 4.868 4.600 4.680 29,723 +0.09(+1.96%)
Aug 18, 2020 4.750 4.850 4.470 4.590 61,694 -0.25(-5.17%)
Aug 17, 2020 5.130 5.130 4.800 4.840 13,533 -0.05(-1.02%)
Aug 14, 2020 5.550 5.550 4.710 4.890 56,100 -0.66(-11.89%)
Aug 13, 2020 5.670 5.740 5.520 5.550 13,680 -0.11(-1.94%)
Aug 12, 2020 5.730 5.764 5.585 5.660 11,390 +0.00(+0.00%)
Aug 11, 2020 5.430 5.800 5.430 5.660 57,297 +0.11(+1.98%)
Aug 10, 2020 5.460 5.580 5.300 5.550 37,257 +0.36(+6.94%)
Aug 07, 2020 5.010 5.230 5.010 5.190 25,300 +0.04(+0.78%)
Aug 06, 2020 5.300 5.320 5.060 5.150 18,258 -0.16(-2.95%)
Aug 05, 2020 5.300 5.500 5.300 5.307 27,696 -0.03(-0.63%)
Aug 04, 2020 5.350 5.350 5.060 5.340 15,918 +0.00(+0.00%)
Aug 03, 2020 5.450 5.450 5.260 5.340 7,286 -0.03(-0.56%)
Jul 31, 2020 5.550 5.590 5.170 5.370 15,000 -0.05(-0.92%)
Jul 30, 2020 5.450 5.480 5.190 5.420 21,547 -0.04(-0.73%)
Jul 29, 2020 5.590 5.600 5.380 5.460 70,114 -0.03(-0.55%)
Jul 28, 2020 5.080 5.510 5.080 5.490 51,921 +0.33(+6.50%)
Jul 27, 2020 5.020 5.190 4.952 5.155 11,079 +0.15(+2.89%)
Jul 24, 2020 5.150 5.250 4.890 5.010 17,200 -0.11(-2.15%)
Jul 23, 2020 4.899 5.990 4.899 5.120 305,404 +0.28(+5.79%)
Jul 22, 2020 4.870 4.870 4.777 4.840 2,673 -0.03(-0.62%)
Jul 21, 2020 4.850 5.010 4.800 4.870 11,485 +0.01(+0.21%)
Jul 20, 2020 4.950 4.995 4.860 4.860 5,980 -0.15(-2.99%)
Jul 17, 2020 4.860 5.030 4.860 5.010 7,900 +0.10(+1.96%)
Jul 16, 2020 4.710 4.930 4.710 4.914 82,722 +0.21(+4.55%)
Jul 15, 2020 4.940 5.040 4.680 4.700 16,361 -0.11(-2.29%)
Jul 14, 2020 4.850 4.891 4.750 4.810 12,129 -0.09(-1.92%)
Jul 13, 2020 4.836 5.065 4.836 4.904 13,740 -0.06(-1.13%)
Jul 10, 2020 4.860 5.090 4.850 4.960 6,300 +0.09(+1.85%)
Jul 09, 2020 5.130 5.230 4.757 4.870 20,487 -0.30(-5.80%)
Jul 08, 2020 5.170 5.190 5.050 5.170 23,853 +0.19(+3.82%)
Jul 07, 2020 5.000 5.090 4.950 4.980 6,252 -0.06(-1.29%)
Jul 06, 2020 5.230 5.230 5.000 5.045 17,384 -0.20(-3.72%)
Jul 02, 2020 5.190 5.300 4.950 5.240 12,300 +0.15(+2.96%)
Jul 01, 2020 5.030 5.200 4.900 5.089 11,997 +0.07(+1.48%)
Jun 30, 2020 5.010 5.118 4.880 5.015 6,680 -0.07(-1.28%)
Jun 29, 2020 5.160 5.170 4.910 5.080 19,381 -0.25(-4.69%)
Jun 26, 2020 4.810 5.400 4.800 5.330 33,900 +0.53(+11.04%)
Jun 25, 2020 5.020 5.020 4.770 4.800 21,231 -0.33(-6.43%)
Jun 24, 2020 4.920 5.130 4.900 5.130 7,102 +0.07(+1.38%)
Jun 23, 2020 5.040 5.240 5.010 5.060 25,686 +0.00(+0.00%)
Jun 22, 2020 5.120 5.270 4.965 5.060 17,568 +0.04(+0.80%)
Jun 19, 2020 5.300 5.300 5.020 5.020 13,000 -0.28(-5.28%)
Jun 18, 2020 5.350 5.350 5.216 5.300 9,214 -0.06(-1.12%)
Jun 17, 2020 5.460 5.640 5.250 5.360 21,216 +0.06(+1.13%)
Jun 16, 2020 5.300 5.480 5.190 5.300 28,234 -0.03(-0.56%)
Jun 15, 2020 5.210 5.450 4.990 5.330 23,948 +0.29(+5.75%)
Jun 12, 2020 5.230 5.230 4.920 5.040 8,500 +0.12(+2.44%)
Jun 11, 2020 5.250 5.250 4.770 4.920 21,804 -0.33(-6.29%)
Jun 10, 2020 5.290 5.300 5.039 5.250 17,101 +0.20(+3.96%)
Jun 09, 2020 5.059 5.295 5.020 5.050 6,333 -0.02(-0.39%)
Jun 08, 2020 5.240 5.300 5.000 5.070 26,844 -0.17(-3.24%)
Jun 05, 2020 5.340 5.340 5.040 5.240 19,300 -0.10(-1.87%)
Jun 04, 2020 5.400 5.460 5.265 5.340 5,620 -0.06(-1.11%)
Jun 03, 2020 5.180 5.460 5.171 5.400 6,551 +0.15(+2.86%)
Jun 02, 2020 5.360 5.450 5.080 5.250 15,244 -0.11(-2.05%)
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.