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 (%)
Jul 31, 2018 1.756 1.780 1.711 1.720 17,623 -0.06(-3.37%)
Jul 30, 2018 1.750 1.780 1.720 1.780 7,431 +0.08(+4.71%)
Jul 27, 2018 1.700 1.800 1.700 1.700 14,100 +0.00(+0.00%)
Jul 26, 2018 1.720 1.800 1.700 1.700 18,467 -0.04(-2.30%)
Jul 25, 2018 1.730 1.760 1.700 1.740 11,488 +0.02(+1.16%)
Jul 24, 2018 1.810 1.720 1.720 18,709 -0.09(-4.97%)
Jul 23, 2018 1.850 1.857 1.750 1.810 22,494 +0.01(+0.56%)
Jul 20, 2018 1.780 1.830 1.770 1.800 5,900 +0.01(+0.56%)
Jul 19, 2018 1.864 1.864 1.750 1.790 12,404 +0.00(+0.00%)
Jul 18, 2018 1.840 1.860 1.721 1.790 4,470 -0.06(-3.24%)
Jul 17, 2018 1.760 1.850 1.700 1.850 43,352 +0.10(+5.71%)
Jul 16, 2018 1.900 1.937 1.739 1.750 51,276 -0.16(-8.38%)
Jul 13, 2018 1.950 1.950 1.860 1.910 9,035 -0.04(-2.05%)
Jul 12, 2018 1.970 2.033 1.890 1.950 35,825 -0.01(-0.51%)
Jul 11, 2018 1.880 2.000 1.810 1.960 41,980 +0.12(+6.52%)
Jul 10, 2018 1.840 1.920 1.780 1.840 111,273 +0.00(+0.00%)
Jul 09, 2018 1.940 2.017 1.840 1.840 21,438 -0.11(-5.64%)
Jul 06, 2018 2.020 2.020 1.870 1.950 44,223 -0.07(-3.47%)
Jul 05, 2018 2.040 2.040 1.870 2.020 57,835 +0.00(+0.00%)
Jul 03, 2018 2.020 2.020 2.020 0 +0.05(+2.54%)
Jul 02, 2018 1.728 2.590 1.640 1.970 3,870,696 +0.32(+19.39%)
Jun 29, 2018 1.620 1.650 1.610 1.650 6,713 +0.04(+2.48%)
Jun 28, 2018 1.601 1.650 1.600 1.610 10,304 -0.01(-0.62%)
Jun 27, 2018 1.560 1.850 1.550 1.620 209,910 +0.06(+3.85%)
Jun 26, 2018 1.560 1.562 1.560 1.560 1,919 -0.04(-2.50%)
Jun 22, 2018 1.600 1.600 1.600 76 +0.01(+0.63%)
Jun 21, 2018 1.610 1.610 1.580 1.590 9,191 -0.05(-3.05%)
Jun 20, 2018 1.620 1.650 1.600 1.640 28,163 +0.01(+0.61%)
Jun 19, 2018 1.680 1.730 1.630 1.630 4,382 -0.05(-2.98%)
Jun 18, 2018 1.620 1.680 1.620 1.680 5,424 +0.07(+4.35%)
Jun 15, 2018 1.760 1.610 1.610 15,983 -0.04(-2.42%)
Jun 14, 2018 1.630 1.740 1.610 1.650 23,059 +0.00(+0.00%)
Jun 13, 2018 1.630 1.660 1.610 1.650 5,040 +0.01(+0.61%)
Jun 12, 2018 1.850 1.870 1.590 1.640 135,584 -0.24(-12.77%)
Jun 11, 2018 1.540 1.880 1.530 1.880 163,425 +0.37(+24.50%)
Jun 08, 2018 1.530 1.530 1.500 1.510 9,954 -0.02(-1.27%)
Jun 07, 2018 1.560 1.580 1.529 1.529 7,752 -0.02(-1.33%)
Jun 06, 2018 1.570 1.580 1.550 1.550 2,454 -0.03(-1.90%)
Jun 05, 2018 1.560 1.608 1.550 1.580 2,791 +0.01(+0.64%)
Jun 04, 2018 1.630 1.630 1.560 1.570 9,038 -0.07(-4.27%)
Jun 01, 2018 1.620 1.640 1.560 1.640 19,678 +0.04(+2.50%)
May 31, 2018 1.610 1.670 1.599 1.600 6,336 +0.03(+1.91%)
May 30, 2018 1.609 1.630 1.570 1.570 2,845 -0.05(-3.09%)
May 29, 2018 1.630 1.640 1.600 1.620 15,234 -0.02(-1.22%)
May 25, 2018 1.640 1.640 1.640 0 +0.03(+1.86%)
May 24, 2018 1.660 1.660 1.610 1.610 7,031 -0.06(-3.59%)
May 23, 2018 1.700 1.700 1.670 1.670 615 +0.00(+0.00%)
May 22, 2018 1.620 1.691 1.620 1.670 9,925 +0.05(+3.06%)
May 21, 2018 1.685 1.685 1.600 1.620 10,862 -0.08(-4.68%)
May 18, 2018 1.660 1.700 1.610 1.700 11,646 +0.04(+2.42%)
May 17, 2018 1.712 1.747 1.658 1.660 13,784 -0.09(-5.15%)
May 16, 2018 1.890 1.890 1.750 1.750 3,845 -0.09(-4.89%)
May 15, 2018 1.760 1.899 1.630 1.840 27,319 +0.10(+5.69%)
May 14, 2018 1.838 1.838 1.701 1.741 6,784 -0.05(-2.74%)
May 11, 2018 1.870 1.870 1.720 1.790 6,972 -0.06(-3.24%)
May 10, 2018 1.940 1.940 1.690 1.850 6,874 -0.08(-4.15%)
May 09, 2018 1.910 1.930 1.720 1.930 11,375 +0.07(+3.76%)
May 08, 2018 1.720 2.340 1.670 1.860 250,975 +0.19(+11.38%)
May 07, 2018 1.650 1.825 1.550 1.670 23,538 -0.04(-2.34%)
May 04, 2018 1.640 1.710 1.550 1.710 1,560 +0.06(+3.64%)
May 03, 2018 1.780 1.780 1.650 1.650 8,141 -0.13(-7.30%)
May 02, 2018 1.710 1.780 1.710 1.780 2,238 +0.05(+2.89%)
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.