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 28, 2017 1.270 1.270 1.220 1.220 6,859 -0.03(-2.40%)
Apr 27, 2017 1.230 1.290 1.210 1.250 31,597 +0.03(+2.46%)
Apr 26, 2017 1.264 1.290 1.210 1.220 28,581 -0.02(-1.61%)
Apr 25, 2017 1.200 1.269 1.190 1.240 24,654 +0.00(+0.00%)
Apr 24, 2017 1.260 1.265 1.211 1.240 14,722 -0.01(-0.80%)
Apr 21, 2017 1.220 1.250 1.210 1.250 14,645 +0.02(+1.63%)
Apr 20, 2017 1.250 1.310 1.230 1.230 29,976 -0.01(-0.81%)
Apr 19, 2017 1.230 1.300 1.190 1.240 79,212 +0.06(+5.08%)
Apr 18, 2017 1.180 1.210 1.155 1.180 28,707 -0.04(-3.28%)
Apr 17, 2017 1.290 1.290 1.180 1.220 35,750 -0.05(-3.94%)
Apr 13, 2017 1.200 1.340 1.200 1.270 175,257 +0.10(+8.17%)
Apr 12, 2017 1.150 1.218 1.150 1.174 29,622 +0.00(+0.35%)
Apr 11, 2017 1.240 1.257 1.120 1.170 116,294 -0.01(-0.85%)
Apr 10, 2017 1.190 1.233 1.150 1.180 35,151 +0.02(+1.72%)
Apr 07, 2017 1.220 1.220 1.130 1.160 38,093 -0.02(-1.69%)
Apr 06, 2017 1.200 1.230 1.110 1.180 108,123 -0.05(-4.07%)
Apr 05, 2017 1.330 1.330 1.170 1.230 47,897 -0.09(-6.82%)
Apr 04, 2017 1.360 1.380 1.320 1.320 12,994 -0.02(-1.49%)
Apr 03, 2017 1.390 1.390 1.339 1.340 24,241 -0.05(-3.60%)
Mar 31, 2017 1.394 1.410 1.310 1.390 48,762 +0.01(+0.72%)
Mar 30, 2017 1.400 1.410 1.380 1.380 25,024 -0.01(-0.72%)
Mar 29, 2017 1.390 1.430 1.380 1.390 38,969 -0.01(-0.71%)
Mar 28, 2017 1.420 1.440 1.390 1.400 32,952 +0.01(+0.62%)
Mar 27, 2017 1.410 1.520 1.330 1.391 185,853 -0.02(-1.24%)
Mar 24, 2017 1.350 1.430 1.300 1.409 95,956 +0.08(+5.93%)
Mar 23, 2017 1.320 1.420 1.320 1.330 28,450 -0.01(-0.75%)
Mar 22, 2017 1.320 1.350 1.260 1.340 60,061 +0.04(+3.08%)
Mar 21, 2017 1.450 1.450 1.280 1.300 116,444 -0.11(-7.80%)
Mar 20, 2017 1.500 1.500 1.360 1.410 84,570 -0.07(-4.73%)
Mar 17, 2017 1.480 1.510 1.470 1.480 40,927 -0.02(-1.00%)
Mar 16, 2017 1.540 1.550 1.440 1.495 90,555 -0.00(-0.33%)
Mar 15, 2017 1.630 1.737 1.500 1.500 252,540 -0.16(-9.64%)
Mar 14, 2017 1.590 1.870 1.560 1.660 1,370,803 +0.07(+4.40%)
Mar 13, 2017 1.570 1.667 1.550 1.590 59,974 +0.03(+1.92%)
Mar 10, 2017 1.530 1.630 1.530 1.560 77,246 +0.01(+0.64%)
Mar 09, 2017 1.640 1.680 1.510 1.550 118,646 -0.12(-7.18%)
Mar 08, 2017 1.550 1.690 1.470 1.670 365,896 +0.12(+7.73%)
Mar 07, 2017 1.460 1.600 1.410 1.550 104,356 +0.08(+5.45%)
Mar 06, 2017 1.600 1.600 1.435 1.470 174,707 -0.11(-6.97%)
Mar 03, 2017 1.690 1.700 1.500 1.580 204,020 -0.12(-7.05%)
Mar 02, 2017 1.620 1.740 1.530 1.700 359,713 +0.05(+3.03%)
Mar 01, 2017 1.750 1.760 1.481 1.650 942,825 +0.03(+1.85%)
Feb 28, 2017 1.520 2.420 1.500 1.620 14,932,103 +0.14(+9.46%)
Feb 27, 2017 1.280 1.880 1.268 1.480 1,573,669 +0.22(+17.46%)
Feb 24, 2017 1.170 1.300 1.170 1.260 108,420 +0.08(+6.78%)
Feb 23, 2017 1.250 1.320 1.070 1.180 206,401 -0.15(-11.28%)
Feb 22, 2017 0.9900 1.370 0.9900 1.330 400,261 +0.32(+31.68%)
Feb 21, 2017 1.090 1.100 1.000 1.010 47,015 -0.09(-8.18%)
Feb 17, 2017 1.100 1.100 1.100 0 -0.02(-1.79%)
Feb 16, 2017 1.110 1.210 1.110 1.120 22,196 +0.00(+0.00%)
Feb 15, 2017 1.170 1.300 1.060 1.120 179,236 -0.15(-11.81%)
Feb 14, 2017 1.000 1.400 0.9623 1.270 743,109 +0.36(+39.56%)
Feb 13, 2017 0.8700 1.000 0.8112 0.9100 60,675 +0.01(+1.11%)
Feb 10, 2017 0.8700 0.9197 0.8100 0.9000 55,068 +0.07(+8.43%)
Feb 09, 2017 0.8417 0.8500 0.8100 0.8300 27,561 -0.01(-1.19%)
Feb 08, 2017 0.9000 0.9060 0.8200 0.8400 27,918 -0.02(-2.33%)
Feb 07, 2017 0.8600 0.8687 0.8100 0.8600 42,661 +0.02(+2.38%)
Feb 06, 2017 0.8400 0.9000 0.8301 0.8400 43,281 +0.00(+0.00%)
Feb 03, 2017 0.8101 0.8400 0.8101 0.8400 1,945 +0.01(+1.20%)
Feb 02, 2017 0.7870 0.8300 0.7870 0.8300 14,850 -0.02(-2.26%)
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.