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 29, 2020 5.360 5.450 5.010 5.310 16,400 +0.18(+3.51%)
May 28, 2020 5.040 5.440 4.806 5.130 17,648 +0.01(+0.20%)
May 27, 2020 5.200 5.300 5.100 5.120 25,332 -0.07(-1.35%)
May 26, 2020 5.250 5.500 4.940 5.190 65,834 +0.07(+1.37%)
May 22, 2020 4.990 5.250 4.700 5.120 87,000 +0.47(+10.11%)
May 21, 2020 4.380 4.800 4.380 4.650 41,224 +0.16(+3.56%)
May 20, 2020 4.500 4.504 4.148 4.490 18,889 -0.06(-1.32%)
May 19, 2020 4.350 4.550 4.043 4.550 18,391 +0.28(+6.56%)
May 18, 2020 4.440 4.450 4.161 4.270 8,399 +0.00(+0.00%)
May 15, 2020 4.000 4.490 4.000 4.270 12,100 +0.21(+5.17%)
May 14, 2020 4.010 4.400 4.010 4.060 31,540 +0.04(+0.99%)
May 13, 2020 4.190 4.190 3.974 4.020 6,190 +0.10(+2.56%)
May 12, 2020 4.350 4.350 3.900 3.920 21,847 -0.33(-7.76%)
May 11, 2020 4.390 4.500 4.250 4.250 15,056 -0.21(-4.67%)
May 08, 2020 4.510 4.520 4.370 4.458 3,600 +0.10(+2.25%)
May 07, 2020 4.350 4.500 4.276 4.360 9,087 -0.12(-2.68%)
May 06, 2020 4.500 4.500 4.257 4.480 2,704 -0.02(-0.44%)
May 05, 2020 4.595 4.688 4.500 4.500 6,926 -0.00(-0.00%)
May 04, 2020 4.810 4.810 4.500 4.500 8,075 -0.28(-5.79%)
May 01, 2020 4.740 4.880 4.700 4.777 15,000 +0.08(+1.63%)
Apr 30, 2020 4.555 4.740 4.545 4.700 4,262 +0.09(+2.06%)
Apr 29, 2020 4.700 4.750 4.410 4.605 11,495 -0.08(-1.81%)
Apr 28, 2020 4.800 4.905 4.360 4.690 8,154 -0.06(-1.26%)
Apr 27, 2020 4.120 4.946 4.120 4.750 34,964 +0.59(+14.18%)
Apr 24, 2020 4.335 4.335 4.160 4.160 4,500 -0.05(-1.19%)
Apr 23, 2020 4.400 4.400 4.040 4.210 7,481 -0.09(-2.05%)
Apr 22, 2020 4.030 4.310 3.941 4.298 9,699 +0.17(+4.07%)
Apr 21, 2020 4.230 4.300 3.800 4.130 15,086 -0.12(-2.83%)
Apr 20, 2020 4.350 4.480 4.250 4.250 16,895 -0.05(-1.16%)
Apr 17, 2020 4.260 4.436 4.240 4.300 8,600 +0.00(+0.00%)
Apr 16, 2020 4.200 4.447 4.200 4.300 10,713 +0.12(+2.87%)
Apr 15, 2020 4.448 4.448 4.000 4.180 10,568 -0.15(-3.52%)
Apr 14, 2020 3.792 4.490 3.792 4.332 19,441 +0.54(+14.31%)
Apr 13, 2020 3.790 3.850 3.754 3.790 8,888 +0.09(+2.43%)
Apr 09, 2020 3.638 3.950 3.638 3.700 22,200 +0.20(+5.71%)
Apr 08, 2020 3.440 3.560 3.400 3.500 5,361 -0.11(-3.05%)
Apr 07, 2020 3.500 3.700 3.456 3.610 6,467 +0.22(+6.49%)
Apr 06, 2020 3.340 3.618 3.290 3.390 10,591 +0.05(+1.50%)
Apr 03, 2020 3.330 3.340 3.250 3.340 4,500 +0.13(+4.05%)
Apr 02, 2020 3.270 3.400 3.210 3.210 5,648 -0.10(-3.01%)
Apr 01, 2020 3.250 3.390 3.250 3.309 3,527 +0.05(+1.52%)
Mar 31, 2020 3.350 3.420 3.250 3.260 19,694 -0.11(-3.26%)
Mar 30, 2020 3.509 3.675 3.350 3.370 10,678 +0.02(+0.60%)
Mar 27, 2020 3.610 3.700 3.350 3.350 15,700 -0.25(-6.94%)
Mar 26, 2020 3.520 3.902 3.360 3.600 28,109 +0.05(+1.41%)
Mar 25, 2020 3.360 3.580 3.250 3.550 8,459 +0.21(+6.29%)
Mar 24, 2020 3.794 3.794 3.130 3.340 14,578 -0.20(-5.65%)
Mar 23, 2020 3.060 3.750 3.050 3.540 14,019 +0.35(+10.97%)
Mar 20, 2020 3.690 3.890 3.180 3.190 21,300 -0.33(-9.38%)
Mar 19, 2020 3.610 3.790 3.100 3.520 27,727 +0.15(+4.45%)
Mar 18, 2020 3.612 3.846 3.338 3.370 10,224 -0.12(-3.44%)
Mar 17, 2020 3.470 3.990 3.250 3.490 50,195 +0.00(+0.00%)
Mar 16, 2020 3.965 3.965 3.320 3.490 39,037 -0.46(-11.65%)
Mar 13, 2020 3.820 3.950 3.820 3.950 40,200 +0.13(+3.40%)
Mar 12, 2020 4.000 4.256 3.779 3.820 35,081 -0.49(-11.37%)
Mar 11, 2020 4.160 4.470 4.010 4.310 11,388 +0.30(+7.48%)
Mar 10, 2020 4.000 4.530 3.900 4.010 21,851 +0.06(+1.52%)
Mar 09, 2020 4.500 4.520 3.930 3.950 38,064 -0.65(-14.13%)
Mar 06, 2020 4.850 5.040 4.600 4.600 14,400 -0.25(-5.15%)
Mar 05, 2020 5.000 5.000 4.800 4.850 4,607 -0.01(-0.21%)
Mar 04, 2020 5.100 5.100 4.734 4.860 13,098 -0.18(-3.57%)
Mar 03, 2020 4.800 5.040 4.760 5.040 14,127 +0.18(+3.70%)
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.