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, 2019 2.000 2.010 1.950 1.950 7,700 -0.05(-2.51%)
May 30, 2019 1.960 2.030 1.910 2.000 64,236 +0.04(+2.05%)
May 29, 2019 1.980 2.000 1.955 1.960 21,070 -0.03(-1.51%)
May 28, 2019 1.950 2.030 1.940 1.990 1,564 -0.01(-0.50%)
May 24, 2019 2.000 2.000 2.000 2.000 600 +0.00(+0.00%)
May 23, 2019 2.030 2.030 1.980 2.000 510 -0.02(-0.99%)
May 22, 2019 2.020 2.030 1.980 2.020 1,917 +0.04(+2.02%)
May 21, 2019 2.020 2.020 1.931 1.980 17,315 -0.01(-0.50%)
May 20, 2019 1.970 1.990 1.872 1.990 8,189 +0.06(+3.38%)
May 17, 2019 2.000 2.090 1.925 1.925 35,400 -0.10(-5.17%)
May 16, 2019 2.020 2.109 2.010 2.030 9,830 -0.01(-0.49%)
May 15, 2019 2.020 2.040 1.720 2.040 96,296 -0.05(-2.39%)
May 14, 2019 2.060 2.100 2.060 2.090 34,758 +0.04(+1.95%)
May 13, 2019 2.060 2.060 2.010 2.050 2,347 +0.00(+0.24%)
May 10, 2019 2.000 2.061 2.000 2.045 4,800 +0.00(+0.24%)
May 09, 2019 2.020 2.040 2.006 2.040 4,053 +0.02(+1.00%)
May 08, 2019 2.070 2.070 2.020 2.020 11,050 -0.03(-1.24%)
May 07, 2019 2.070 2.070 2.010 2.045 2,105 +0.08(+3.82%)
May 06, 2019 2.080 2.080 1.970 1.970 2,583 -0.11(-5.06%)
May 03, 2019 2.043 2.080 2.043 2.075 7,000 +0.08(+3.75%)
May 02, 2019 1.990 2.060 1.982 2.000 2,083 -0.01(-0.50%)
May 01, 2019 1.970 2.080 1.930 2.010 37,390 +0.04(+2.03%)
Apr 30, 2019 1.940 1.970 1.930 1.970 1,248 +0.02(+1.03%)
Apr 29, 2019 1.950 1.970 1.942 1.950 4,343 -0.02(-1.02%)
Apr 26, 2019 1.930 1.970 1.930 1.970 1,500 +0.00(+0.00%)
Apr 25, 2019 1.853 1.970 1.853 1.970 2,591 +0.06(+3.14%)
Apr 24, 2019 1.990 2.000 1.900 1.910 26,787 -0.05(-2.55%)
Apr 23, 2019 1.920 2.000 1.920 1.960 2,937 +0.04(+2.08%)
Apr 22, 2019 1.990 2.040 1.910 1.920 10,659 -0.11(-5.42%)
Apr 18, 2019 2.020 2.040 1.910 2.030 1,800 +0.02(+1.00%)
Apr 17, 2019 1.960 2.110 1.910 2.010 155,148 +0.07(+3.61%)
Apr 16, 2019 1.950 1.970 1.910 1.940 19,298 +0.01(+0.52%)
Apr 15, 2019 1.950 1.950 1.930 1.930 586 -0.01(-0.51%)
Apr 12, 2019 1.980 1.980 1.920 1.940 3,600 +0.01(+0.51%)
Apr 11, 2019 1.990 2.010 1.930 1.930 24,332 -0.08(-3.98%)
Apr 10, 2019 2.000 2.010 1.960 2.010 3,454 -0.03(-1.47%)
Apr 09, 2019 2.020 2.040 1.950 2.040 12,239 +0.01(+0.54%)
Apr 08, 2019 2.040 2.060 1.990 2.029 53,238 +0.03(+1.45%)
Apr 05, 2019 2.080 2.080 2.000 2.000 2,600 -0.08(-3.85%)
Apr 04, 2019 2.100 2.100 2.030 2.080 2,052 +0.05(+2.46%)
Apr 03, 2019 2.100 2.100 2.030 2.030 8,353 -0.07(-3.33%)
Apr 02, 2019 2.080 2.100 1.990 2.100 22,483 +0.02(+0.96%)
Apr 01, 2019 2.060 2.100 2.060 2.080 9,049 +0.01(+0.48%)
Mar 29, 2019 2.060 2.110 2.060 2.070 19,600 +0.03(+1.47%)
Mar 28, 2019 1.980 2.050 1.980 2.040 12,457 +0.05(+2.51%)
Mar 27, 2019 1.950 2.000 1.950 1.990 16,471 +0.04(+2.05%)
Mar 26, 2019 1.990 2.000 1.880 1.950 11,946 -0.02(-1.02%)
Mar 25, 2019 1.990 2.000 1.870 1.970 5,311 -0.03(-1.50%)
Mar 22, 2019 2.080 2.080 1.890 2.000 17,400 +0.01(+0.50%)
Mar 21, 2019 1.940 2.170 1.940 1.990 78,368 +0.05(+2.58%)
Mar 20, 2019 1.930 1.950 1.870 1.940 7,631 +0.04(+2.11%)
Mar 19, 2019 1.920 1.920 1.880 1.900 8,229 +0.01(+0.50%)
Mar 18, 2019 1.893 1.930 1.881 1.891 4,656 -0.01(-0.49%)
Mar 15, 2019 1.870 1.950 1.850 1.900 13,900 -0.04(-2.06%)
Mar 14, 2019 1.930 1.950 1.850 1.940 12,418 +0.00(+0.00%)
Mar 13, 2019 1.910 1.940 1.839 1.940 5,064 +0.05(+2.65%)
Mar 12, 2019 1.950 1.980 1.836 1.890 17,476 -0.05(-2.58%)
Mar 11, 2019 1.910 2.000 1.910 1.940 86,346 +0.03(+1.57%)
Mar 08, 2019 1.750 1.910 1.750 1.910 63,000 +0.19(+11.05%)
Mar 07, 2019 1.700 1.750 1.700 1.720 4,819 +0.02(+1.18%)
Mar 06, 2019 1.740 1.750 1.650 1.700 18,621 -0.05(-2.86%)
Mar 05, 2019 1.650 1.820 1.642 1.750 55,620 +0.11(+6.71%)
Mar 04, 2019 1.610 1.640 1.569 1.640 33,468 +0.07(+4.46%)
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.