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 31, 2013 1.590 1.590 1.520 1.579 10,040 -0.01(-0.69%)
May 30, 2013 1.610 1.610 1.590 1.590 0 -0.05(-3.05%)
May 29, 2013 1.640 1.644 1.587 1.640 11,165 +0.02(+1.36%)
May 28, 2013 1.570 1.700 1.520 1.618 3,255 +0.05(+3.06%)
May 24, 2013 1.560 1.631 1.560 1.570 0 +0.03(+1.95%)
May 23, 2013 1.540 1.640 1.540 1.540 0 -0.02(-1.28%)
May 22, 2013 1.480 1.560 1.480 1.560 0 +0.09(+6.12%)
May 21, 2013 1.490 1.490 1.410 1.470 0 -0.01(-0.68%)
May 20, 2013 1.400 1.490 1.400 1.480 0 +0.11(+7.79%)
May 17, 2013 1.371 1.373 1.370 1.373 0 +0.00(+0.15%)
May 16, 2013 1.450 1.450 1.371 1.371 9,321 -0.01(-0.72%)
May 15, 2013 1.360 1.400 1.340 1.381 0 -0.04(-3.09%)
May 13, 2013 1.490 1.490 1.425 1.425 0 -0.06(-4.36%)
May 10, 2013 1.420 1.500 1.411 1.490 0 +0.03(+2.05%)
May 09, 2013 1.400 1.480 1.360 1.460 0 +0.10(+7.35%)
May 08, 2013 1.370 1.426 1.360 1.360 0 -0.02(-1.52%)
May 07, 2013 1.430 1.432 1.364 1.381 0 -0.05(-3.43%)
May 06, 2013 1.420 1.430 1.380 1.430 0 +0.02(+1.13%)
May 03, 2013 1.560 1.560 1.400 1.414 0 -0.05(-3.15%)
May 02, 2013 1.460 1.460 1.460 1.460 0 -0.00(-0.21%)
May 01, 2013 1.463 1.463 1.463 1.463 0 -0.04(-2.46%)
Apr 30, 2013 1.540 1.540 1.500 1.500 0 -0.04(-2.60%)
Apr 29, 2013 1.486 1.550 1.486 1.540 10,149 +0.06(+4.05%)
Apr 26, 2013 1.510 1.510 1.480 1.480 1,155 -0.02(-1.33%)
Apr 25, 2013 1.490 1.500 1.490 1.500 0 +0.02(+1.35%)
Apr 24, 2013 1.460 1.480 1.460 1.480 0 +0.03(+2.07%)
Apr 22, 2013 1.450 1.450 1.450 1.450 0 +0.04(+2.84%)
Apr 19, 2013 1.410 1.430 1.410 1.410 628 -0.07(-5.04%)
Apr 18, 2013 1.530 1.530 1.400 1.485 11,012 +0.02(+1.71%)
Apr 17, 2013 1.460 1.460 1.460 1.460 100 +0.01(+0.69%)
Apr 16, 2013 1.410 1.450 1.410 1.450 6,100 +0.03(+2.11%)
Apr 15, 2013 1.420 1.420 1.420 1.420 3,000 +0.02(+1.43%)
Apr 12, 2013 1.400 1.420 1.400 1.400 24,089 -0.08(-5.47%)
Apr 11, 2013 1.400 1.481 1.400 1.481 5,100 +0.03(+2.14%)
Apr 10, 2013 1.400 1.450 1.400 1.450 5,680 +0.00(+0.00%)
Apr 09, 2013 1.470 1.500 1.400 1.450 5,983 -0.01(-0.68%)
Apr 08, 2013 1.460 1.460 1.460 1.460 100 +0.01(+0.69%)
Apr 05, 2013 1.450 1.480 1.440 1.450 14,816 +0.00(+0.00%)
Apr 04, 2013 1.560 1.560 1.450 1.450 9,771 -0.11(-7.05%)
Apr 01, 2013 1.560 1.560 1.560 1.560 1,200 -0.08(-4.73%)
Mar 28, 2013 1.637 1.637 1.637 1.637 100 +0.09(+5.65%)
Mar 27, 2013 1.522 1.550 1.522 1.550 1,200 +0.10(+6.90%)
Mar 26, 2013 1.450 1.450 1.450 1.450 100 -0.00(-0.01%)
Mar 25, 2013 1.450 1.453 1.450 1.450 820 -0.02(-1.36%)
Mar 22, 2013 1.450 1.520 1.450 1.470 2,185 -0.05(-3.28%)
Mar 21, 2013 1.500 1.530 1.500 1.520 10,900 +0.02(+1.33%)
Mar 20, 2013 1.460 1.500 1.450 1.500 2,800 -0.00(-0.09%)
Mar 19, 2013 1.500 1.501 1.500 1.501 1,000 -0.03(-1.86%)
Mar 18, 2013 1.500 1.530 1.500 1.530 2,225 +0.04(+2.68%)
Mar 15, 2013 1.500 1.500 1.490 1.490 5,757 -0.01(-1.00%)
Mar 13, 2013 1.500 1.505 1.505 1.505 3,400 -0.03(-1.63%)
Mar 12, 2013 1.530 1.530 1.530 1.530 125 -0.01(-0.84%)
Mar 11, 2013 1.500 1.570 1.500 1.543 966 +0.01(+0.85%)
Mar 08, 2013 1.520 1.530 1.520 1.530 1,668 +0.03(+2.00%)
Mar 07, 2013 1.536 1.536 1.450 1.500 3,070 -0.11(-6.83%)
Mar 05, 2013 1.610 1.610 1.610 1.610 100 -0.02(-1.22%)
Mar 04, 2013 1.520 1.630 1.500 1.630 1,700 +0.09(+5.84%)
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.