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 (%)
May 28, 2010 1.060 1.080 0.9000 0.9500 4,291 -0.11(-10.38%)
May 26, 2010 1.070 1.060 1.060 1.060 2,100 -0.06(-5.35%)
May 25, 2010 0.9000 1.120 0.7400 1.120 7,268 +0.21(+23.07%)
May 21, 2010 0.9100 0.9100 0.9100 0.9100 100 +0.00(+0.00%)
May 20, 2010 0.9800 0.9800 0.9000 0.9100 1,100 -0.03(-3.19%)
May 18, 2010 0.9400 0.9400 0.9400 0.9400 400 -0.04(-4.08%)
May 14, 2010 1.010 0.9800 0.9800 0.9800 4,800 -0.12(-10.91%)
May 13, 2010 1.020 1.100 1.000 1.100 10,300 +0.02(+1.92%)
May 12, 2010 1.000 1.090 1.000 1.079 1,700 +0.09(+9.02%)
May 11, 2010 1.000 1.010 0.8400 0.9900 5,731 -0.01(-1.00%)
May 10, 2010 1.000 1.015 0.9200 1.000 6,929 -0.01(-0.99%)
May 07, 2010 1.060 1.060 1.010 1.010 4,884 -0.12(-10.32%)
May 06, 2010 1.130 1.153 1.000 1.126 20,667 +0.01(+0.55%)
May 05, 2010 1.129 1.129 1.120 1.120 2,326 +0.00(+0.00%)
May 04, 2010 1.090 1.130 1.090 1.120 1,455 +0.02(+1.82%)
May 03, 2010 1.100 1.100 1.100 1.100 600 +0.00(+0.00%)
Apr 30, 2010 1.080 1.100 1.050 1.100 11,155 +0.02(+1.85%)
Apr 29, 2010 1.090 1.100 1.080 1.080 11,892 -0.04(-3.57%)
Apr 28, 2010 1.220 1.220 1.120 1.120 300 -0.08(-6.67%)
Apr 27, 2010 1.150 1.200 1.120 1.200 5,354 +0.08(+7.14%)
Apr 26, 2010 1.220 1.220 1.120 1.120 13,099 -0.12(-9.68%)
Apr 23, 2010 1.140 1.271 1.140 1.240 12,162 +0.10(+8.77%)
Apr 22, 2010 1.160 1.350 1.080 1.140 14,843 -0.04(-3.39%)
Apr 21, 2010 1.200 1.200 1.180 1.180 2,755 -0.02(-1.67%)
Apr 20, 2010 1.200 1.210 1.200 1.200 13,542 -0.04(-3.23%)
Apr 19, 2010 1.250 1.250 1.230 1.240 10,645 -0.01(-0.80%)
Apr 16, 2010 1.260 1.291 1.250 1.250 5,740 -0.11(-8.02%)
Apr 15, 2010 1.260 1.440 1.260 1.359 21,950 +0.09(+7.01%)
Apr 14, 2010 1.320 1.380 1.250 1.270 10,077 -0.09(-6.62%)
Apr 13, 2010 1.410 1.420 1.360 1.360 6,828 -0.08(-5.56%)
Apr 12, 2010 1.310 1.500 1.310 1.440 41,061 +0.12(+9.09%)
Apr 09, 2010 1.450 1.450 1.230 1.320 19,765 -0.07(-5.10%)
Apr 08, 2010 1.310 1.450 1.220 1.391 36,714 +0.07(+5.63%)
Apr 07, 2010 1.290 1.450 1.200 1.317 71,476 +0.01(+0.52%)
Apr 06, 2010 1.370 1.450 1.200 1.310 107,678 +0.09(+7.55%)
Apr 05, 2010 1.380 1.380 1.150 1.218 67,553 -0.12(-9.10%)
Apr 01, 2010 1.350 1.340 1.340 1.340 81,500 +0.05(+3.88%)
Mar 31, 2010 1.030 1.380 1.000 1.290 189,272 +0.34(+35.79%)
Mar 30, 2010 0.8000 1.420 0.7999 0.9500 367,264 +0.21(+28.38%)
Mar 29, 2010 0.7000 0.8000 0.7000 0.7400 20,453 +0.02(+2.29%)
Mar 26, 2010 0.7700 0.7802 0.7000 0.7234 14,114 +0.01(+1.89%)
Mar 25, 2010 0.7400 0.7400 0.7100 0.7100 1,088 -0.03(-4.05%)
Mar 24, 2010 0.7000 0.7799 0.7000 0.7400 8,335 +0.05(+7.25%)
Mar 23, 2010 0.6900 0.6965 0.6900 0.6900 2,213 -0.02(-2.82%)
Mar 22, 2010 0.6901 0.7400 0.6800 0.7100 13,777 -0.07(-8.97%)
Mar 19, 2010 0.7800 0.7800 0.7000 0.7800 5,725 -0.01(-1.25%)
Mar 17, 2010 0.7899 0.7899 0.7899 0.7899 0 -0.01(-1.26%)
Mar 16, 2010 0.7401 0.8000 0.7400 0.8000 4,625 +0.12(+17.37%)
Mar 15, 2010 0.6817 0.8300 0.6815 0.6816 3,400 -0.10(-12.62%)
Mar 12, 2010 0.7800 0.8300 0.7800 0.7800 4,825 -0.02(-2.50%)
Mar 11, 2010 0.7900 0.8500 0.7007 0.8000 3,000 +0.05(+6.67%)
Mar 10, 2010 0.7500 0.7500 0.7500 0.7500 666 +0.01(+1.35%)
Mar 09, 2010 0.8700 0.8700 0.7400 0.7400 10,713 +0.06(+8.82%)
Mar 08, 2010 0.7999 0.7999 0.6800 0.6800 2,000 -0.03(-4.23%)
Mar 05, 2010 0.7200 0.7300 0.6800 0.7100 7,180 +0.00(+0.00%)
Mar 04, 2010 0.7500 0.8600 0.6500 0.7100 14,232 -0.04(-5.33%)
Mar 03, 2010 0.7505 0.7600 0.7500 0.7500 5,300 -0.05(-6.25%)
Mar 02, 2010 0.8700 0.8700 0.7600 0.8000 7,680 +0.01(+1.01%)
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.