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 (%)
Sep 30, 2008 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Sep 29, 2008 4.750 4.750 4.600 4.600 1,100 +0.25(+5.75%)
Sep 26, 2008 4.350 4.350 4.350 4.350 200 -0.55(-11.22%)
Sep 25, 2008 5.090 4.900 4.900 4.900 0 +0.00(+0.00%)
Sep 24, 2008 5.090 5.100 4.900 4.900 1,350 -0.19(-3.73%)
Sep 23, 2008 5.090 5.090 5.090 5.090 176 +0.49(+10.65%)
Sep 19, 2008 4.600 4.600 4.600 4.600 1,400 +0.00(+0.00%)
Sep 18, 2008 4.600 4.600 4.600 4.600 800 -0.00(-0.00%)
Sep 17, 2008 4.600 4.600 4.600 4.600 446 +0.00(+0.00%)
Sep 12, 2008 4.640 4.600 4.600 4.600 1,100 +0.00(+0.00%)
Sep 10, 2008 4.600 4.600 4.600 4.600 200 +0.07(+1.44%)
Sep 09, 2008 4.650 4.650 4.535 4.535 1,000 -0.55(-10.90%)
Sep 04, 2008 4.650 5.090 5.090 5.090 400 +0.19(+3.88%)
Sep 03, 2008 4.900 4.900 4.900 4.900 10,497 -0.02(-0.41%)
Sep 02, 2008 4.700 4.920 4.700 4.920 906 +0.06(+1.23%)
Aug 29, 2008 4.860 4.860 4.860 4.860 100 -0.04(-0.82%)
Aug 28, 2008 4.900 4.900 4.900 4.900 100 +0.02(+0.41%)
Aug 27, 2008 4.880 4.880 4.880 4.880 100 +0.01(+0.21%)
Aug 26, 2008 4.870 4.870 4.870 4.870 100 +0.01(+0.21%)
Aug 25, 2008 4.650 4.890 4.650 4.860 3,780 +0.00(+0.00%)
Aug 22, 2008 4.860 4.860 4.860 4.860 100 +0.01(+0.21%)
Aug 21, 2008 4.850 4.850 4.850 4.850 100 +0.01(+0.21%)
Aug 20, 2008 4.840 4.840 4.840 4.840 100 -0.01(-0.21%)
Aug 19, 2008 4.690 4.910 4.680 4.850 2,025 -0.06(-1.22%)
Aug 18, 2008 4.920 4.920 4.830 4.910 2,700 -0.02(-0.41%)
Aug 15, 2008 4.680 4.930 4.650 4.930 1,000 +0.33(+7.17%)
Aug 14, 2008 4.650 4.650 4.600 4.600 2,900 -0.05(-1.08%)
Aug 13, 2008 4.650 4.680 4.650 4.650 4,000 +0.01(+0.22%)
Aug 12, 2008 4.750 4.750 4.510 4.640 2,500 -0.25(-5.19%)
Aug 11, 2008 4.920 4.920 4.750 4.894 1,300 +0.33(+7.32%)
Aug 08, 2008 5.090 5.090 4.350 4.560 4,931 -0.53(-10.41%)
Aug 07, 2008 5.250 5.250 5.090 5.090 4,144 -0.16(-3.05%)
Aug 06, 2008 5.260 5.270 5.250 5.250 906 -0.01(-0.19%)
Aug 05, 2008 5.300 5.300 5.260 5.260 300 +0.00(+0.00%)
Aug 04, 2008 5.270 5.270 5.260 5.260 500 -0.01(-0.19%)
Aug 01, 2008 5.270 5.270 5.270 5.270 575 +0.00(+0.00%)
Jul 31, 2008 5.280 5.450 5.270 5.270 500 -0.01(-0.19%)
Jul 30, 2008 5.280 5.280 5.280 5.280 0 +0.00(+0.00%)
Jul 29, 2008 5.280 5.280 5.280 5.280 2,880 +0.00(+0.00%)
Jul 28, 2008 5.280 5.280 5.280 5.280 0 +0.00(+0.00%)
Jul 25, 2008 5.290 5.290 5.280 5.280 500 -0.01(-0.19%)
Jul 24, 2008 5.290 5.290 5.290 5.290 1,000 +0.00(+0.00%)
Jul 23, 2008 5.290 5.290 5.290 5.290 200 -0.01(-0.19%)
Jul 22, 2008 5.300 5.325 5.290 5.300 838 -0.20(-3.64%)
Jul 21, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 18, 2008 5.300 5.500 5.300 5.500 1,207 -0.10(-1.79%)
Jul 17, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jul 16, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jul 15, 2008 5.700 5.700 5.600 5.600 200 +0.20(+3.70%)
Jul 14, 2008 5.400 5.400 5.400 5.400 200 +0.10(+1.88%)
Jul 11, 2008 5.300 5.300 5.300 5.300 700 +0.00(+0.00%)
Jul 10, 2008 5.300 5.300 5.300 5.300 650 +0.05(+0.95%)
Jul 09, 2008 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jul 08, 2008 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jul 07, 2008 5.150 5.250 5.150 5.250 1,000 +0.15(+2.94%)
Jul 04, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jul 03, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jul 02, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
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.