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, 2014 2.570 2.670 2.570 2.650 1,588 +0.00(+0.00%)
Apr 29, 2014 2.600 2.800 2.550 2.650 5,700 +0.10(+3.92%)
Apr 28, 2014 2.700 2.868 2.550 2.550 34,154 -0.20(-7.27%)
Apr 25, 2014 2.740 2.830 2.700 2.750 14,581 +0.05(+1.85%)
Apr 24, 2014 2.800 2.820 2.700 2.700 12,726 -0.07(-2.53%)
Apr 23, 2014 2.700 2.830 2.700 2.770 3,075 -0.01(-0.36%)
Apr 22, 2014 2.770 2.830 2.650 2.780 6,943 +0.02(+0.72%)
Apr 21, 2014 2.840 2.840 2.720 2.760 5,982 -0.05(-1.78%)
Apr 17, 2014 2.720 2.810 2.810 2.810 6,400 +0.10(+3.69%)
Apr 16, 2014 2.620 2.810 2.570 2.710 5,864 +0.12(+4.63%)
Apr 15, 2014 2.700 2.700 2.580 2.590 11,509 -0.11(-4.07%)
Apr 14, 2014 2.640 2.780 2.620 2.700 3,240 +0.08(+3.05%)
Apr 11, 2014 2.610 2.720 2.610 2.620 14,673 -0.01(-0.57%)
Apr 10, 2014 2.708 2.708 2.610 2.635 1,767 -0.01(-0.19%)
Apr 09, 2014 2.730 2.730 2.640 2.640 3,222 +0.02(+0.76%)
Apr 08, 2014 2.680 2.716 2.620 2.620 13,916 -0.10(-3.68%)
Apr 07, 2014 2.769 2.769 2.670 2.720 12,120 -0.03(-1.27%)
Apr 04, 2014 2.890 2.890 2.740 2.755 7,100 -0.20(-6.61%)
Apr 03, 2014 2.910 2.960 2.770 2.950 10,040 +0.04(+1.37%)
Apr 02, 2014 2.820 2.990 2.780 2.910 43,901 +0.21(+7.78%)
Apr 01, 2014 2.580 2.700 2.520 2.700 35,325 +0.19(+7.57%)
Mar 31, 2014 2.510 2.560 2.510 2.510 3,328 +0.01(+0.32%)
Mar 28, 2014 2.500 2.569 2.500 2.502 14,313 +0.01(+0.49%)
Mar 27, 2014 2.610 2.610 2.490 2.490 46,535 -0.14(-5.32%)
Mar 26, 2014 2.750 2.789 2.610 2.630 11,170 +0.00(+0.00%)
Mar 25, 2014 2.670 2.750 2.630 2.630 6,371 -0.07(-2.56%)
Mar 24, 2014 2.730 2.790 2.650 2.699 5,018 -0.00(-0.04%)
Mar 21, 2014 2.819 2.839 2.700 2.700 50,728 -0.08(-2.88%)
Mar 20, 2014 2.810 2.840 2.780 2.780 10,683 -0.02(-0.71%)
Mar 19, 2014 2.820 2.879 2.770 2.800 9,808 +0.02(+0.72%)
Mar 18, 2014 2.811 2.840 2.770 2.780 8,754 +0.03(+1.09%)
Mar 17, 2014 2.850 2.859 2.750 2.750 6,130 -0.03(-1.08%)
Mar 14, 2014 2.750 2.909 2.750 2.780 4,127 -0.01(-0.36%)
Mar 13, 2014 2.830 2.830 2.788 2.790 1,342 +0.03(+1.09%)
Mar 12, 2014 2.800 2.899 2.729 2.760 28,324 -0.09(-3.16%)
Mar 11, 2014 2.760 2.929 2.720 2.850 9,325 +0.05(+1.79%)
Mar 10, 2014 2.790 2.800 2.750 2.800 6,245 +0.02(+0.72%)
Mar 07, 2014 2.750 2.790 2.700 2.780 10,798 -0.01(-0.36%)
Mar 06, 2014 2.750 2.800 2.744 2.790 11,412 +0.06(+2.20%)
Mar 05, 2014 2.700 2.750 2.700 2.730 6,149 +0.01(+0.37%)
Mar 04, 2014 2.720 2.769 2.700 2.720 9,236 -0.04(-1.45%)
Mar 03, 2014 2.700 2.819 2.700 2.760 14,437 +0.06(+2.22%)
Feb 28, 2014 2.780 2.850 2.700 2.700 27,144 -0.10(-3.57%)
Feb 27, 2014 2.780 2.850 2.780 2.800 6,710 -0.02(-0.79%)
Feb 26, 2014 2.850 2.850 2.820 2.822 5,503 -0.01(-0.28%)
Feb 25, 2014 2.820 2.850 2.820 2.830 9,836 -0.01(-0.35%)
Feb 24, 2014 2.900 2.900 2.820 2.840 16,954 +0.00(+0.00%)
Feb 21, 2014 2.810 2.840 2.741 2.840 15,950 +0.07(+2.53%)
Feb 20, 2014 2.810 2.810 2.740 2.770 11,657 +0.04(+1.46%)
Feb 19, 2014 2.990 2.990 2.720 2.730 68,028 -0.13(-4.54%)
Feb 18, 2014 2.900 2.980 2.850 2.860 29,975 -0.07(-2.39%)
Feb 14, 2014 2.900 2.930 2.930 2.930 45,500 +0.02(+0.69%)
Feb 13, 2014 2.800 2.940 2.580 2.910 190,516 -0.34(-10.46%)
Feb 12, 2014 3.350 3.350 3.170 3.250 38,178 +0.01(+0.31%)
Feb 11, 2014 3.210 3.389 3.150 3.240 70,122 -0.03(-0.92%)
Feb 10, 2014 3.200 3.360 3.140 3.270 69,293 +0.07(+2.19%)
Feb 07, 2014 3.320 3.330 3.150 3.200 94,868 -0.09(-2.74%)
Feb 06, 2014 3.450 3.500 3.150 3.290 185,416 -0.01(-0.27%)
Feb 05, 2014 3.200 3.340 3.191 3.299 35,011 +0.14(+4.40%)
Feb 04, 2014 3.190 3.280 3.030 3.160 37,240 +0.03(+1.04%)
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.