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 (%)
Sep 30, 2003 4.290 4.301 4.280 4.301 1,300 +0.02(+0.47%)
Sep 29, 2003 4.230 4.370 4.140 4.281 13,650 -0.02(-0.44%)
Sep 26, 2003 4.450 4.640 4.120 4.300 22,800 -0.25(-5.49%)
Sep 25, 2003 4.560 4.649 4.500 4.550 13,100 -0.05(-1.09%)
Sep 24, 2003 4.500 4.700 4.500 4.600 11,600 +0.10(+2.22%)
Sep 23, 2003 4.790 4.790 4.500 4.500 22,098 -0.26(-5.46%)
Sep 22, 2003 4.520 4.790 4.520 4.760 7,800 +0.14(+3.03%)
Sep 19, 2003 4.650 4.789 4.581 4.620 10,100 -0.03(-0.65%)
Sep 18, 2003 4.600 4.800 4.530 4.650 12,017 +0.04(+0.87%)
Sep 17, 2003 4.510 4.880 4.510 4.610 19,700 +0.04(+0.88%)
Sep 16, 2003 4.650 4.870 4.570 4.570 14,200 -0.03(-0.65%)
Sep 15, 2003 4.850 4.870 4.540 4.600 15,100 -0.21(-4.35%)
Sep 12, 2003 4.869 4.880 4.710 4.809 3,700 -0.06(-1.25%)
Sep 11, 2003 4.541 4.970 4.350 4.870 18,500 -0.03(-0.61%)
Sep 10, 2003 4.820 4.970 4.510 4.900 17,000 -0.09(-1.80%)
Sep 09, 2003 4.800 5.050 4.800 4.990 14,600 +0.00(+0.00%)
Sep 08, 2003 4.640 4.990 4.640 4.990 12,500 +0.24(+5.03%)
Sep 05, 2003 4.640 4.771 4.640 4.751 5,600 +0.00(+0.02%)
Sep 04, 2003 4.700 4.750 4.460 4.750 14,900 +0.05(+1.06%)
Sep 03, 2003 4.680 4.750 4.680 4.700 11,900 +0.01(+0.21%)
Sep 02, 2003 4.430 4.690 4.340 4.690 14,600 +0.33(+7.57%)
Aug 29, 2003 4.330 4.370 4.310 4.360 4,600 +0.03(+0.69%)
Aug 28, 2003 4.300 4.429 4.200 4.330 7,400 +0.08(+1.88%)
Aug 27, 2003 4.130 4.300 4.130 4.250 12,700 +0.07(+1.67%)
Aug 26, 2003 4.170 4.289 4.170 4.180 9,400 -0.02(-0.48%)
Aug 25, 2003 4.211 4.461 4.200 4.200 3,600 -0.12(-2.76%)
Aug 22, 2003 4.139 4.320 4.121 4.319 3,700 +0.20(+4.83%)
Aug 21, 2003 4.110 4.160 4.110 4.120 4,600 -0.06(-1.44%)
Aug 20, 2003 4.310 4.310 4.170 4.180 7,400 -0.05(-1.18%)
Aug 19, 2003 4.330 4.330 4.172 4.230 5,500 +0.07(+1.68%)
Aug 18, 2003 4.110 4.200 4.110 4.160 4,600 +0.21(+5.32%)
Aug 15, 2003 4.150 4.150 3.950 3.950 2,700 -0.32(-7.49%)
Aug 14, 2003 4.270 4.270 4.180 4.270 10,500 -0.02(-0.47%)
Aug 13, 2003 4.120 4.290 4.000 4.290 11,700 +0.18(+4.38%)
Aug 12, 2003 4.020 4.110 3.850 4.110 19,200 +0.41(+11.08%)
Aug 11, 2003 3.690 3.961 3.610 3.700 8,800 +0.01(+0.30%)
Aug 08, 2003 3.749 4.020 3.500 3.689 12,000 -0.04(-1.13%)
Aug 07, 2003 3.699 3.960 3.699 3.731 4,400 -0.02(-0.51%)
Aug 06, 2003 3.600 4.000 3.600 3.750 2,900 +0.23(+6.53%)
Aug 05, 2003 3.889 3.889 3.520 3.520 10,700 -0.23(-6.13%)
Aug 04, 2003 3.950 4.221 3.750 3.750 9,300 -0.24(-6.04%)
Aug 01, 2003 3.950 4.300 3.950 3.991 4,400 -0.08(-1.94%)
Jul 31, 2003 4.240 4.270 3.999 4.070 4,700 +0.12(+3.04%)
Jul 30, 2003 4.000 4.201 3.950 3.950 4,300 -0.05(-1.25%)
Jul 29, 2003 3.750 4.500 3.750 4.000 6,900 +0.08(+2.04%)
Jul 28, 2003 4.300 4.300 3.770 3.920 6,900 -0.36(-8.41%)
Jul 25, 2003 4.260 4.280 4.230 4.280 8,900 +0.01(+0.23%)
Jul 24, 2003 4.099 4.270 4.099 4.270 9,800 +0.22(+5.43%)
Jul 23, 2003 3.920 4.050 3.799 4.050 12,700 +0.20(+5.19%)
Jul 22, 2003 3.980 3.980 3.760 3.850 6,800 -0.00(-0.03%)
Jul 21, 2003 3.920 3.920 3.760 3.851 1,800 -0.02(-0.49%)
Jul 18, 2003 3.910 3.961 3.850 3.870 2,500 +0.11(+2.93%)
Jul 17, 2003 3.750 4.090 3.750 3.760 11,300 +0.01(+0.27%)
Jul 16, 2003 4.250 4.300 3.550 3.750 14,200 -0.63(-14.38%)
Jul 15, 2003 4.500 4.980 4.250 4.380 9,800 -0.12(-2.67%)
Jul 14, 2003 4.650 4.650 4.300 4.500 19,500 +0.28(+6.61%)
Jul 11, 2003 3.830 5.000 3.800 4.221 55,100 +0.39(+10.24%)
Jul 10, 2003 3.800 3.920 3.700 3.829 15,400 +0.05(+1.30%)
Jul 09, 2003 3.640 3.790 3.590 3.780 23,400 +0.19(+5.29%)
Jul 08, 2003 3.100 3.590 3.090 3.590 35,300 +0.54(+17.70%)
Jul 07, 2003 2.980 3.100 2.940 3.050 13,200 +0.17(+5.90%)
Jul 03, 2003 2.900 3.100 2.849 2.880 25,000 +0.09(+3.23%)
Jul 02, 2003 2.790 2.900 2.750 2.790 3,400 +0.00(+0.00%)
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.