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 (%)
Dec 31, 2018 1.290 1.300 1.260 1.270 67,600 -0.01(-0.78%)
Dec 28, 2018 1.290 1.300 1.280 1.280 8,200 +0.03(+2.40%)
Dec 27, 2018 1.210 1.290 1.200 1.250 3,638 +0.03(+2.46%)
Dec 26, 2018 1.200 1.300 1.200 1.220 5,410 -0.08(-6.15%)
Dec 24, 2018 1.300 1.300 1.300 100 +0.00(+0.00%)
Dec 21, 2018 1.250 1.300 1.180 1.300 7,200 +0.00(+0.00%)
Dec 20, 2018 1.390 1.390 1.280 1.300 1,554 -0.03(-2.26%)
Dec 19, 2018 1.275 1.330 1.275 1.330 6,539 -0.01(-0.75%)
Dec 18, 2018 1.390 1.390 1.267 1.340 22,825 +0.04(+3.08%)
Dec 17, 2018 1.320 1.370 1.300 1.300 2,883 -0.06(-4.41%)
Dec 14, 2018 1.300 1.360 1.300 1.360 200 +0.03(+2.52%)
Dec 13, 2018 1.270 1.327 1.270 1.327 1,677 +0.06(+4.46%)
Dec 12, 2018 1.276 1.285 1.270 1.270 4,080 -0.03(-2.31%)
Dec 11, 2018 1.310 1.329 1.300 1.300 5,778 -0.03(-2.62%)
Dec 10, 2018 1.330 1.360 1.300 1.335 3,254 +0.02(+1.91%)
Dec 07, 2018 1.320 1.330 1.310 1.310 1,500 -0.02(-1.50%)
Dec 06, 2018 1.320 1.360 1.300 1.330 4,845 -0.04(-2.92%)
Dec 04, 2018 1.360 1.370 1.330 1.370 12,200 +0.00(+0.00%)
Dec 03, 2018 1.340 1.370 1.320 1.370 8,342 +0.04(+3.01%)
Nov 30, 2018 1.360 1.370 1.330 1.330 7,600 -0.04(-2.92%)
Nov 29, 2018 1.310 1.370 1.300 1.370 10,025 +0.06(+4.58%)
Nov 28, 2018 1.310 1.350 1.300 1.310 5,988 +0.00(+0.00%)
Nov 27, 2018 1.340 1.340 1.300 1.310 3,835 -0.07(-5.07%)
Nov 26, 2018 1.300 1.410 1.300 1.380 17,263 +0.04(+2.99%)
Nov 23, 2018 1.375 1.375 1.340 1.340 2,500 -0.06(-4.29%)
Nov 21, 2018 1.400 1.400 1.400 0 +0.03(+2.19%)
Nov 19, 2018 1.370 1.370 1.370 0 -0.09(-6.48%)
Nov 16, 2018 1.450 1.499 1.430 1.465 5,300 -0.05(-3.62%)
Nov 15, 2018 1.370 1.520 1.340 1.520 58,570 +0.15(+10.95%)
Nov 14, 2018 1.360 1.370 1.340 1.370 1,614 -0.03(-2.36%)
Nov 13, 2018 1.410 1.410 1.396 1.403 4,981 -0.01(-0.49%)
Nov 12, 2018 1.420 1.420 1.360 1.410 4,768 +0.02(+1.44%)
Nov 09, 2018 1.390 1.390 1.390 1.390 200 +0.00(+0.00%)
Nov 08, 2018 1.407 1.407 1.390 1.390 8,126 -0.02(-1.41%)
Nov 07, 2018 1.410 1.420 1.410 1.410 5,085 +0.04(+2.91%)
Nov 06, 2018 1.370 1.370 1.370 1.370 234 -0.01(-0.72%)
Nov 05, 2018 1.440 1.440 1.380 1.380 2,719 -0.06(-4.17%)
Nov 02, 2018 1.400 1.440 1.400 1.440 7,300 +0.04(+2.86%)
Nov 01, 2018 1.440 1.450 1.400 1.400 4,066 +0.00(+0.00%)
Oct 31, 2018 1.440 1.440 1.400 1.400 2,219 -0.02(-1.21%)
Oct 30, 2018 1.370 1.417 1.350 1.417 26,893 +0.04(+2.70%)
Oct 29, 2018 1.410 1.530 1.340 1.380 87,406 -0.04(-2.82%)
Oct 26, 2018 1.400 1.460 1.400 1.420 14,600 -0.07(-4.70%)
Oct 25, 2018 1.510 1.513 1.490 1.490 1,196 -0.02(-1.32%)
Oct 24, 2018 1.530 1.530 1.450 1.510 6,092 +0.05(+3.42%)
Oct 23, 2018 1.505 1.505 1.450 1.460 3,884 -0.02(-1.35%)
Oct 22, 2018 1.530 1.535 1.433 1.480 11,858 -0.05(-3.27%)
Oct 19, 2018 1.433 1.545 1.400 1.530 20,400 +0.10(+6.99%)
Oct 18, 2018 1.360 1.472 1.360 1.430 17,693 +0.06(+4.38%)
Oct 17, 2018 1.350 1.420 1.350 1.370 30,603 +0.02(+1.48%)
Oct 16, 2018 1.400 1.450 1.350 1.350 19,050 -0.06(-4.26%)
Oct 15, 2018 1.440 1.440 1.390 1.410 35,067 -0.01(-0.70%)
Oct 12, 2018 1.400 1.440 1.400 1.420 10,300 -0.03(-2.07%)
Oct 11, 2018 1.450 1.450 1.450 1.450 323 +0.03(+2.11%)
Oct 10, 2018 1.450 1.450 1.420 1.420 1,826 -0.03(-2.07%)
Oct 09, 2018 1.500 1.500 1.450 1.450 31,240 -0.10(-6.75%)
Oct 08, 2018 1.600 1.600 1.550 1.555 8,335 -0.05(-2.82%)
Oct 05, 2018 1.600 1.620 1.600 1.600 2,500 -0.01(-0.62%)
Oct 04, 2018 1.700 1.700 1.601 1.610 3,426 -0.08(-4.73%)
Oct 03, 2018 1.640 1.690 1.640 1.690 4,035 +0.03(+2.02%)
Oct 02, 2018 1.657 1.657 1.657 1.657 1,132 -0.01(-0.31%)
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.