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 24, 2011 1.940 2.000 1.940 1.961 13,095 +0.00(+0.05%)
May 23, 2011 2.030 2.030 1.920 1.960 59,069 -0.12(-5.77%)
May 20, 2011 2.000 2.090 2.000 2.080 35,539 +0.12(+6.12%)
May 19, 2011 2.000 2.000 1.950 1.960 20,700 +0.00(+0.00%)
May 18, 2011 2.040 2.099 1.940 1.960 92,231 -0.04(-2.00%)
May 17, 2011 2.050 2.141 2.000 2.000 92,528 -0.13(-6.10%)
May 16, 2011 2.240 2.240 2.060 2.130 57,258 +0.01(+0.47%)
May 13, 2011 2.140 2.190 2.000 2.120 274,438 -0.02(-0.93%)
May 12, 2011 2.320 2.450 2.120 2.140 1,841,130 +0.28(+15.05%)
May 11, 2011 1.880 1.990 1.810 1.860 105,511 +0.00(+0.00%)
May 10, 2011 1.830 1.910 1.830 1.860 128,379 +0.03(+1.64%)
May 09, 2011 2.010 2.010 1.800 1.830 272,980 -0.18(-8.96%)
May 06, 2011 2.250 2.250 1.930 2.010 300,947 -0.26(-11.45%)
May 05, 2011 2.390 2.400 2.250 2.270 27,955 -0.13(-5.42%)
May 04, 2011 2.400 2.400 2.210 2.400 22,211 -0.03(-1.23%)
May 03, 2011 2.440 2.460 2.430 2.430 6,696 +0.02(+0.83%)
May 02, 2011 2.460 2.590 2.410 2.410 61,290 -0.18(-6.95%)
Apr 29, 2011 2.770 2.770 2.530 2.590 27,560 -0.16(-5.82%)
Apr 28, 2011 2.750 2.830 2.730 2.750 22,100 +0.05(+1.85%)
Apr 27, 2011 2.580 2.740 2.546 2.700 27,669 +0.18(+7.14%)
Apr 26, 2011 2.700 2.701 2.410 2.520 12,696 -0.13(-4.91%)
Apr 25, 2011 2.540 2.750 2.540 2.650 40,623 +0.20(+8.16%)
Apr 21, 2011 2.590 2.590 2.450 2.450 10,350 -0.03(-1.21%)
Apr 19, 2011 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Apr 18, 2011 2.610 2.610 2.400 2.480 6,676 +0.03(+1.22%)
Apr 15, 2011 2.470 2.480 2.401 2.450 1,310 -0.05(-2.00%)
Apr 14, 2011 2.490 2.600 2.414 2.500 1,187 +0.01(+0.40%)
Apr 13, 2011 2.512 2.550 2.200 2.490 3,250 -0.01(-0.40%)
Apr 12, 2011 2.500 2.500 2.500 2.500 200 -0.01(-0.40%)
Apr 11, 2011 2.410 2.700 2.358 2.510 6,807 -0.12(-4.60%)
Apr 08, 2011 2.550 2.890 2.480 2.631 23,776 +0.15(+6.09%)
Apr 07, 2011 2.300 2.480 2.300 2.480 5,983 +0.22(+9.73%)
Apr 06, 2011 2.130 2.540 2.110 2.260 10,596 +0.10(+4.63%)
Apr 05, 2011 2.200 2.250 2.000 2.160 12,149 -0.09(-4.00%)
Apr 04, 2011 2.270 2.290 2.200 2.250 4,686 -0.05(-2.13%)
Apr 01, 2011 2.240 2.299 2.110 2.299 1,900 +0.01(+0.39%)
Mar 31, 2011 2.390 2.410 2.180 2.290 12,737 -0.10(-4.22%)
Mar 30, 2011 2.400 2.400 2.391 2.391 909 +0.00(+0.04%)
Mar 29, 2011 2.420 2.420 2.390 2.390 975 -0.03(-1.09%)
Mar 28, 2011 2.500 2.514 2.390 2.416 5,518 -0.08(-3.34%)
Mar 25, 2011 2.500 2.540 2.440 2.500 7,800 +0.05(+2.04%)
Mar 24, 2011 2.300 2.450 2.300 2.450 23,302 +0.16(+6.98%)
Mar 23, 2011 2.000 2.500 2.000 2.290 32,638 +0.29(+14.50%)
Mar 22, 2011 1.940 2.080 1.940 2.000 16,874 +0.06(+3.09%)
Mar 21, 2011 1.900 1.940 1.830 1.940 8,966 +0.00(+0.00%)
Mar 17, 2011 1.940 1.940 1.940 1.940 0 +0.00(+0.00%)
Mar 16, 2011 1.830 1.940 1.830 1.940 600 +0.00(+0.00%)
Mar 11, 2011 1.940 1.940 1.940 1.940 0 +0.10(+5.38%)
Mar 10, 2011 1.860 1.860 1.840 1.841 1,780 -0.10(-5.10%)
Mar 09, 2011 1.900 1.940 1.800 1.940 3,503 -0.03(-1.27%)
Mar 08, 2011 1.900 1.965 1.900 1.965 2,750 -0.01(-0.76%)
Mar 07, 2011 1.900 1.980 1.900 1.980 5,944 +0.00(+0.00%)
Mar 04, 2011 1.980 1.980 1.979 1.980 2,671 +0.00(+0.00%)
Mar 03, 2011 1.900 1.980 1.900 1.980 24,868 +0.13(+7.03%)
Mar 02, 2011 2.030 2.040 1.810 1.850 20,832 -0.18(-8.87%)
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.