Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jan 31, 2018 2.060 2.101 2.030 2.030 22,945 +0.00(+0.00%)
Jan 30, 2018 1.970 2.110 1.970 2.030 7,873 +0.03(+1.50%)
Jan 29, 2018 2.080 2.120 1.961 2.000 15,674 -0.08(-3.85%)
Jan 26, 2018 1.990 2.090 1.980 2.080 14,295 +0.11(+5.58%)
Jan 25, 2018 2.050 2.070 1.810 1.970 87,726 -0.08(-3.90%)
Jan 24, 2018 2.050 2.090 2.010 2.050 21,674 -0.01(-0.49%)
Jan 23, 2018 2.120 2.120 2.060 2.060 16,552 -0.07(-3.28%)
Jan 22, 2018 2.130 2.180 2.100 2.130 17,031 -0.04(-1.84%)
Jan 19, 2018 2.180 2.180 2.100 2.170 21,974 -0.01(-0.46%)
Jan 18, 2018 2.180 2.270 2.150 2.180 22,368 -0.02(-0.91%)
Jan 17, 2018 2.100 2.290 2.100 2.200 26,402 +0.03(+1.38%)
Jan 16, 2018 2.400 2.400 2.180 2.170 142,753 -0.23(-9.58%)
Jan 12, 2018 2.400 2.400 2.400 0 -0.11(-4.38%)
Jan 11, 2018 2.510 2.540 2.461 2.510 27,457 +0.03(+1.21%)
Jan 10, 2018 2.482 2.490 2.440 2.480 6,164 -0.04(-1.59%)
Jan 09, 2018 2.600 2.600 2.500 2.520 21,672 -0.04(-1.56%)
Jan 08, 2018 2.560 2.580 2.470 2.560 37,584 -0.01(-0.39%)
Jan 05, 2018 2.550 2.570 2.496 2.570 19,072 +0.02(+0.78%)
Jan 04, 2018 2.490 2.560 2.461 2.550 15,525 +0.06(+2.41%)
Jan 03, 2018 2.460 2.560 2.450 2.490 25,023 +0.03(+1.22%)
Jan 02, 2018 2.500 2.552 2.460 2.460 17,423 +0.01(+0.41%)
Dec 29, 2017 2.450 2.450 2.450 0 -0.01(-0.41%)
Dec 28, 2017 2.490 2.490 2.450 2.460 19,943 +0.01(+0.41%)
Dec 27, 2017 2.590 2.600 2.440 2.450 42,932 -0.12(-4.67%)
Dec 26, 2017 2.650 2.680 2.570 2.570 28,877 -0.07(-2.65%)
Dec 22, 2017 2.660 2.690 2.470 2.640 26,683 -0.01(-0.38%)
Dec 21, 2017 2.700 2.700 2.570 2.650 33,697 -0.04(-1.49%)
Dec 20, 2017 2.480 2.830 2.420 2.690 113,227 +0.13(+5.08%)
Dec 19, 2017 2.870 2.924 2.240 2.560 245,445 -0.24(-8.57%)
Dec 18, 2017 2.850 2.850 2.800 2.800 81,275 -0.02(-0.71%)
Dec 15, 2017 2.800 2.850 2.790 2.820 51,393 +0.03(+1.08%)
Dec 14, 2017 2.849 2.850 2.780 2.790 36,158 -0.01(-0.36%)
Dec 13, 2017 2.790 2.850 2.790 2.800 75,640 +0.01(+0.36%)
Dec 12, 2017 2.880 2.880 2.706 2.790 36,521 -0.02(-0.71%)
Dec 11, 2017 2.950 2.950 2.790 2.810 123,716 +0.00(+0.00%)
Dec 08, 2017 2.900 2.900 2.710 2.810 65,227 -0.02(-0.71%)
Dec 07, 2017 2.780 2.850 2.730 2.830 117,216 +0.07(+2.54%)
Dec 06, 2017 2.890 2.890 2.750 2.760 70,281 -0.11(-3.83%)
Dec 05, 2017 2.830 2.880 2.650 2.870 130,488 +0.11(+3.99%)
Dec 04, 2017 2.550 2.820 2.370 2.760 275,114 +0.27(+10.84%)
Dec 01, 2017 2.322 2.567 2.322 2.490 208,903 +0.15(+6.41%)
Nov 30, 2017 2.283 2.400 2.270 2.340 21,485 -0.00(-0.00%)
Nov 29, 2017 2.350 2.417 2.250 2.340 49,408 +0.00(+0.00%)
Nov 28, 2017 2.370 2.420 2.273 2.340 53,512 +0.01(+0.43%)
Nov 27, 2017 2.350 2.480 2.290 2.330 137,241 -0.02(-0.85%)
Nov 24, 2017 2.280 2.450 2.240 2.350 119,397 +0.06(+2.62%)
Nov 22, 2017 2.170 2.350 2.170 2.290 27,144 +0.01(+0.44%)
Nov 21, 2017 2.110 2.377 2.110 2.280 42,916 +0.10(+4.59%)
Nov 20, 2017 2.380 2.380 2.135 2.180 63,254 -0.17(-7.23%)
Nov 17, 2017 2.310 2.380 2.291 2.350 72,441 +0.06(+2.62%)
Nov 16, 2017 2.240 2.390 2.200 2.290 267,870 +0.09(+4.10%)
Nov 15, 2017 2.100 2.250 2.031 2.200 131,098 +0.15(+7.31%)
Nov 14, 2017 2.010 2.057 2.000 2.050 18,629 +0.04(+1.99%)
Nov 13, 2017 2.010 2.140 1.960 2.010 50,015 +0.03(+1.52%)
Nov 10, 2017 1.960 2.190 1.900 1.980 51,592 +0.04(+2.06%)
Nov 09, 2017 1.880 1.940 1.800 1.940 36,528 +0.04(+2.11%)
Nov 08, 2017 1.980 1.984 1.860 1.900 24,854 -0.03(-1.55%)
Nov 07, 2017 2.050 2.119 1.930 1.930 37,517 -0.15(-7.06%)
Nov 06, 2017 2.020 2.190 1.911 2.077 33,408 +0.07(+3.32%)
Nov 03, 2017 2.030 2.060 1.960 2.010 53,054 -0.06(-2.89%)
Nov 02, 2017 2.080 2.090 2.000 2.070 27,047 +0.02(+1.19%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.