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 28, 2018 1.610 1.680 1.570 1.610 44,700 +0.00(+0.00%)
Sep 27, 2018 1.626 1.626 1.600 1.610 15,177 -0.06(-3.44%)
Sep 26, 2018 1.662 1.669 1.662 1.667 2,237 +0.02(+1.05%)
Sep 25, 2018 1.650 1.680 1.650 1.650 4,510 +0.00(+0.00%)
Sep 24, 2018 1.700 1.700 1.650 1.650 4,666 -0.04(-2.37%)
Sep 21, 2018 1.620 1.690 1.620 1.690 3,400 +0.04(+2.42%)
Sep 20, 2018 1.644 1.680 1.644 1.650 5,489 +0.02(+1.23%)
Sep 19, 2018 1.669 1.687 1.630 1.630 18,983 -0.07(-4.12%)
Sep 18, 2018 1.680 1.742 1.680 1.700 12,340 +0.05(+3.03%)
Sep 17, 2018 1.650 1.700 1.650 1.650 14,637 -0.03(-1.79%)
Sep 14, 2018 1.680 1.780 1.620 1.680 86,500 +0.07(+4.35%)
Sep 13, 2018 1.610 1.640 1.610 1.610 10,388 -0.03(-2.01%)
Sep 12, 2018 1.650 1.650 1.643 1.643 4,410 +0.00(+0.19%)
Sep 11, 2018 1.660 1.680 1.610 1.640 8,728 -0.05(-2.96%)
Sep 10, 2018 1.710 1.710 1.593 1.690 1,065 +0.05(+3.05%)
Sep 07, 2018 1.600 1.640 1.590 1.640 2,000 +0.06(+3.80%)
Sep 06, 2018 1.680 1.680 1.570 1.580 15,961 -0.07(-4.24%)
Sep 05, 2018 1.640 1.695 1.620 1.650 34,900 +0.01(+0.65%)
Sep 04, 2018 1.690 1.690 1.620 1.639 7,983 +0.01(+0.57%)
Aug 31, 2018 1.630 1.630 1.630 0 -0.02(-1.10%)
Aug 30, 2018 1.642 1.698 1.640 1.648 5,554 -0.05(-3.04%)
Aug 29, 2018 1.653 1.720 1.643 1.700 9,694 +0.02(+1.18%)
Aug 28, 2018 1.670 1.690 1.665 1.680 4,378 +0.00(+0.00%)
Aug 27, 2018 1.880 1.880 1.680 1.680 4,070 +0.01(+0.60%)
Aug 24, 2018 1.700 1.850 1.660 1.670 33,900 -0.03(-1.76%)
Aug 23, 2018 1.700 1.700 1.700 146 +0.00(+0.00%)
Aug 22, 2018 1.700 1.700 1.700 1.700 403 +0.06(+3.66%)
Aug 21, 2018 1.549 1.700 1.530 1.640 4,081 +0.09(+5.81%)
Aug 20, 2018 1.550 1.560 1.500 1.550 35,411 -0.05(-3.13%)
Aug 17, 2018 1.510 1.600 1.510 1.600 12,900 +0.06(+3.90%)
Aug 16, 2018 1.490 1.545 1.470 1.540 45,822 +0.04(+2.68%)
Aug 15, 2018 1.501 1.540 1.450 1.500 26,480 -0.02(-1.33%)
Aug 14, 2018 1.550 1.615 1.510 1.520 13,752 +0.02(+1.18%)
Aug 13, 2018 1.650 1.650 1.500 1.502 18,602 -0.10(-6.11%)
Aug 10, 2018 1.600 1.640 1.600 1.600 9,800 -0.00(-0.06%)
Aug 09, 2018 1.620 1.659 1.600 1.601 7,829 -0.04(-2.28%)
Aug 08, 2018 1.750 1.750 1.550 1.638 70,798 -0.11(-6.33%)
Aug 07, 2018 1.675 1.760 1.647 1.749 58,831 +0.06(+3.63%)
Aug 06, 2018 1.700 1.780 1.670 1.688 12,767 -0.01(-0.72%)
Aug 03, 2018 1.700 1.720 1.700 1.700 4,100 -0.06(-3.41%)
Aug 02, 2018 1.770 1.770 1.700 1.760 15,910 +0.00(+0.00%)
Aug 01, 2018 1.810 1.810 1.760 1.760 615 +0.04(+2.33%)
Jul 31, 2018 1.756 1.780 1.711 1.720 17,623 -0.06(-3.37%)
Jul 30, 2018 1.750 1.780 1.720 1.780 7,431 +0.08(+4.71%)
Jul 27, 2018 1.700 1.800 1.700 1.700 14,100 +0.00(+0.00%)
Jul 26, 2018 1.720 1.800 1.700 1.700 18,467 -0.04(-2.30%)
Jul 25, 2018 1.730 1.760 1.700 1.740 11,488 +0.02(+1.16%)
Jul 24, 2018 1.810 1.720 1.720 18,709 -0.09(-4.97%)
Jul 23, 2018 1.850 1.857 1.750 1.810 22,494 +0.01(+0.56%)
Jul 20, 2018 1.780 1.830 1.770 1.800 5,900 +0.01(+0.56%)
Jul 19, 2018 1.864 1.864 1.750 1.790 12,404 +0.00(+0.00%)
Jul 18, 2018 1.840 1.860 1.721 1.790 4,470 -0.06(-3.24%)
Jul 17, 2018 1.760 1.850 1.700 1.850 43,352 +0.10(+5.71%)
Jul 16, 2018 1.900 1.937 1.739 1.750 51,276 -0.16(-8.38%)
Jul 13, 2018 1.950 1.950 1.860 1.910 9,035 -0.04(-2.05%)
Jul 12, 2018 1.970 2.033 1.890 1.950 35,825 -0.01(-0.51%)
Jul 11, 2018 1.880 2.000 1.810 1.960 41,980 +0.12(+6.52%)
Jul 10, 2018 1.840 1.920 1.780 1.840 111,273 +0.00(+0.00%)
Jul 09, 2018 1.940 2.017 1.840 1.840 21,438 -0.11(-5.64%)
Jul 06, 2018 2.020 2.020 1.870 1.950 44,223 -0.07(-3.47%)
Jul 05, 2018 2.040 2.040 1.870 2.020 57,835 +0.00(+0.00%)
Jul 03, 2018 2.020 2.020 2.020 0 +0.05(+2.54%)
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.