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 (%)
Apr 30, 2018 1.710 1.727 1.710 1.727 2,803 -0.01(-0.76%)
Apr 27, 2018 1.750 1.850 1.710 1.740 13,713 -0.05(-2.79%)
Apr 26, 2018 1.740 1.950 1.731 1.790 49,404 +0.04(+2.29%)
Apr 25, 2018 1.540 1.850 1.540 1.750 79,548 +0.19(+12.18%)
Apr 24, 2018 1.560 1.560 1.530 1.560 1,097 -0.02(-1.34%)
Apr 23, 2018 1.610 1.610 1.581 1.581 645 -0.06(-3.59%)
Apr 20, 2018 1.640 1.640 1.640 1.640 509 -0.03(-1.80%)
Apr 19, 2018 1.600 1.670 1.556 1.670 2,757 +0.05(+3.09%)
Apr 18, 2018 1.680 1.680 1.611 1.620 3,985 -0.08(-4.71%)
Apr 17, 2018 1.530 1.706 1.500 1.700 31,562 +0.15(+9.68%)
Apr 16, 2018 1.550 1.550 1.501 1.550 7,319 -0.02(-1.27%)
Apr 13, 2018 1.520 1.590 1.520 1.570 10,068 +0.02(+1.29%)
Apr 12, 2018 1.560 1.641 1.538 1.550 6,584 -0.02(-1.27%)
Apr 11, 2018 1.500 1.600 1.500 1.570 1,638 +0.07(+4.60%)
Apr 10, 2018 1.510 1.540 1.500 1.501 8,860 +0.00(+0.07%)
Apr 09, 2018 1.470 1.550 1.470 1.500 12,122 +0.04(+2.74%)
Apr 06, 2018 1.510 1.539 1.430 1.460 9,419 +0.01(+0.69%)
Apr 05, 2018 1.410 1.470 1.400 1.450 39,866 +0.08(+6.15%)
Apr 04, 2018 1.589 2.000 1.366 1.366 386,344 -0.19(-12.44%)
Apr 03, 2018 1.580 1.600 1.560 1.560 4,995 -0.02(-1.27%)
Apr 02, 2018 1.600 1.610 1.501 1.580 9,150 -0.02(-1.24%)
Mar 29, 2018 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 28, 2018 1.600 1.650 1.600 1.600 3,055 +0.01(+0.62%)
Mar 27, 2018 1.600 1.610 1.590 1.590 5,154 -0.05(-3.04%)
Mar 26, 2018 1.650 1.650 1.600 1.640 13,078 +0.00(+0.00%)
Mar 23, 2018 1.600 1.640 1.600 1.640 3,366 +0.00(+0.00%)
Mar 22, 2018 1.650 1.660 1.590 1.640 22,630 -0.01(-0.61%)
Mar 21, 2018 1.600 1.731 1.600 1.650 13,002 +0.03(+1.85%)
Mar 20, 2018 1.610 1.673 1.600 1.620 4,666 +0.00(+0.00%)
Mar 19, 2018 1.680 1.680 1.600 1.620 8,717 -0.08(-4.71%)
Mar 16, 2018 1.600 1.700 1.600 1.700 8,609 +0.10(+6.24%)
Mar 15, 2018 1.670 1.670 1.600 1.600 19,680 -0.08(-4.76%)
Mar 14, 2018 1.688 1.690 1.650 1.680 3,459 -0.01(-0.53%)
Mar 13, 2018 1.670 1.690 1.670 1.689 1,421 +0.02(+1.14%)
Mar 12, 2018 1.690 1.749 1.670 1.670 18,998 -0.02(-1.18%)
Mar 09, 2018 1.690 1.700 1.690 1.690 5,264 +0.02(+1.20%)
Mar 08, 2018 1.670 1.689 1.670 1.670 5,982 -0.01(-0.60%)
Mar 07, 2018 1.660 1.690 1.660 1.680 9,082 +0.06(+3.70%)
Mar 06, 2018 1.690 1.690 1.601 1.620 11,222 -0.01(-0.91%)
Mar 05, 2018 1.680 1.680 1.600 1.635 20,939 +0.00(+0.30%)
Mar 02, 2018 1.590 1.642 1.580 1.630 12,511 +0.03(+1.87%)
Mar 01, 2018 1.600 1.610 1.590 1.600 32,819 -0.02(-1.23%)
Feb 28, 2018 1.690 1.690 1.600 1.620 24,017 -0.07(-4.11%)
Feb 27, 2018 1.700 1.720 1.660 1.689 10,536 +0.06(+3.64%)
Feb 26, 2018 1.680 1.700 1.630 1.630 7,961 -0.06(-3.55%)
Feb 23, 2018 1.670 1.690 1.600 1.690 9,231 +0.05(+3.05%)
Feb 22, 2018 1.590 1.680 1.560 1.640 18,355 +0.05(+3.14%)
Feb 21, 2018 1.541 1.620 1.541 1.590 215,564 +0.02(+1.27%)
Feb 20, 2018 1.553 1.620 1.500 1.570 35,771 -0.01(-0.63%)
Feb 16, 2018 1.580 1.580 1.580 0 +0.15(+10.49%)
Feb 15, 2018 1.480 1.500 1.370 1.430 72,106 -0.09(-5.92%)
Feb 14, 2018 1.580 1.600 1.450 1.520 59,909 -0.08(-5.00%)
Feb 13, 2018 1.870 1.937 1.520 1.600 89,602 -0.29(-15.34%)
Feb 12, 2018 1.900 1.950 1.890 1.890 58,717 -0.01(-0.53%)
Feb 09, 2018 1.980 1.990 1.900 1.900 27,864 -0.04(-2.06%)
Feb 08, 2018 1.997 1.997 1.940 1.940 1,688 -0.02(-1.02%)
Feb 07, 2018 2.039 1.950 1.960 12,572 +0.01(+0.50%)
Feb 06, 2018 1.940 2.100 1.940 1.950 45,020 +0.00(+0.01%)
Feb 05, 2018 1.940 1.940 1.940 1.950 6,983 -0.01(-0.51%)
Feb 02, 2018 2.110 2.110 1.940 1.960 46,532 -0.15(-7.11%)
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.