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, 2005 5.830 5.830 5.250 5.430 38,466 -0.30(-5.24%)
Sep 29, 2005 5.840 5.840 5.610 5.730 3,071 -0.07(-1.21%)
Sep 28, 2005 5.800 5.800 5.800 5.800 155 -0.24(-3.97%)
Sep 27, 2005 6.030 6.040 6.010 6.040 2,600 -0.21(-3.36%)
Sep 26, 2005 6.380 6.380 6.250 6.250 325 -0.30(-4.58%)
Sep 23, 2005 6.550 6.740 6.450 6.550 600 -0.15(-2.24%)
Sep 22, 2005 6.700 6.720 6.040 6.700 8,682 +0.34(+5.35%)
Sep 21, 2005 5.800 6.360 5.680 6.360 9,600 +0.56(+9.66%)
Sep 20, 2005 5.660 5.800 5.650 5.800 3,200 +0.15(+2.65%)
Sep 19, 2005 5.940 6.070 5.500 5.650 32,564 -0.27(-4.56%)
Sep 16, 2005 5.970 6.060 5.770 5.920 4,000 -0.02(-0.34%)
Sep 15, 2005 6.000 6.080 5.639 5.940 9,997 -0.02(-0.34%)
Sep 14, 2005 5.860 5.960 5.420 5.960 10,600 +0.11(+1.88%)
Sep 13, 2005 6.000 6.000 5.850 5.850 33,275 -0.15(-2.50%)
Sep 12, 2005 6.001 6.001 6.000 6.000 2,055 -0.05(-0.83%)
Sep 09, 2005 6.000 6.050 6.000 6.050 2,100 +0.15(+2.54%)
Sep 08, 2005 5.900 5.900 5.890 5.900 2,290 -0.09(-1.50%)
Sep 07, 2005 5.870 5.990 5.870 5.990 845 -0.01(-0.17%)
Sep 06, 2005 5.850 6.000 5.850 6.000 1,600 +0.15(+2.56%)
Sep 02, 2005 5.850 5.850 5.850 5.850 1,700 +0.00(+0.00%)
Sep 01, 2005 5.810 5.850 5.810 5.850 414 -0.14(-2.34%)
Aug 31, 2005 5.839 5.990 5.839 5.990 5,502 +0.19(+3.28%)
Aug 30, 2005 5.800 5.800 5.800 5.800 800 -0.10(-1.69%)
Aug 29, 2005 5.700 5.900 5.700 5.900 2,900 +0.10(+1.72%)
Aug 26, 2005 5.720 5.890 5.720 5.800 1,600 -0.04(-0.68%)
Aug 25, 2005 5.840 5.840 5.840 5.840 100 +0.04(+0.69%)
Aug 24, 2005 5.800 5.800 5.800 5.800 448 -0.02(-0.33%)
Aug 23, 2005 5.810 5.819 5.810 5.819 310 +0.02(+0.33%)
Aug 22, 2005 5.810 5.810 5.800 5.800 2,250 +0.03(+0.52%)
Aug 19, 2005 5.790 5.790 5.770 5.770 1,047 +0.16(+2.85%)
Aug 18, 2005 5.630 5.630 5.610 5.610 600 -0.17(-2.94%)
Aug 17, 2005 5.600 5.780 5.600 5.780 900 +0.02(+0.35%)
Aug 16, 2005 5.780 5.940 5.670 5.760 3,437 -0.07(-1.20%)
Aug 15, 2005 5.600 5.920 5.600 5.830 6,089 +0.30(+5.42%)
Aug 12, 2005 5.610 5.800 5.530 5.530 2,220 -0.27(-4.66%)
Aug 11, 2005 5.570 5.870 5.570 5.800 10,850 +0.12(+2.11%)
Aug 10, 2005 5.830 5.830 5.570 5.680 1,600 -0.17(-2.91%)
Aug 09, 2005 5.760 5.850 5.720 5.850 4,501 +0.09(+1.54%)
Aug 08, 2005 5.830 5.830 5.760 5.761 5,600 -0.07(-1.18%)
Aug 05, 2005 5.820 5.900 5.820 5.830 2,200 +0.06(+1.04%)
Aug 04, 2005 5.900 5.902 5.760 5.770 1,400 +0.02(+0.35%)
Aug 03, 2005 5.750 5.750 5.750 5.750 1,250 -0.04(-0.69%)
Aug 02, 2005 5.650 5.840 5.560 5.790 30,300 +0.24(+4.32%)
Aug 01, 2005 5.660 5.660 5.510 5.550 4,500 -0.14(-2.46%)
Jul 29, 2005 5.800 5.950 5.650 5.690 6,408 +0.06(+1.07%)
Jul 28, 2005 5.690 5.880 5.510 5.630 11,443 +0.12(+2.18%)
Jul 27, 2005 5.500 5.622 5.500 5.510 1,602 +0.09(+1.66%)
Jul 26, 2005 5.450 5.450 5.400 5.420 4,800 +0.02(+0.37%)
Jul 25, 2005 5.900 5.900 5.400 5.400 3,520 -0.34(-5.92%)
Jul 22, 2005 5.800 5.800 5.740 5.740 700 -0.11(-1.88%)
Jul 21, 2005 5.880 5.880 5.640 5.850 4,299 +0.03(+0.52%)
Jul 20, 2005 5.661 5.910 5.661 5.820 3,760 -0.11(-1.85%)
Jul 19, 2005 6.310 6.310 5.810 5.930 6,628 -0.50(-7.78%)
Jul 18, 2005 6.360 6.430 6.300 6.430 2,900 -0.12(-1.83%)
Jul 15, 2005 6.430 6.550 6.426 6.550 660 -0.07(-1.06%)
Jul 14, 2005 6.500 6.844 6.500 6.620 14,926 +0.32(+5.08%)
Jul 13, 2005 6.410 6.410 6.300 6.300 515 -0.21(-3.23%)
Jul 12, 2005 6.510 6.740 6.260 6.510 13,813 -0.02(-0.31%)
Jul 11, 2005 6.510 6.780 6.320 6.530 29,507 +0.02(+0.31%)
Jul 08, 2005 6.550 6.640 6.500 6.510 5,400 +0.01(+0.15%)
Jul 07, 2005 5.850 6.500 5.850 6.500 3,500 +0.66(+11.30%)
Jul 06, 2005 6.400 6.400 5.580 5.840 9,250 -0.04(-0.68%)
Jul 05, 2005 6.090 6.400 5.380 5.880 12,100 -0.18(-2.97%)
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.