Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Oct 31, 2007 8.630 8.800 8.600 8.800 1,256 +0.20(+2.32%)
Oct 30, 2007 8.600 8.710 8.600 8.600 8,305 -0.10(-1.15%)
Oct 29, 2007 8.600 8.700 8.303 8.700 2,941 +0.00(+0.00%)
Oct 26, 2007 8.350 8.700 8.350 8.700 777 -0.09(-1.07%)
Oct 25, 2007 8.500 8.920 8.500 8.794 3,096 +0.07(+0.80%)
Oct 24, 2007 8.990 8.990 8.631 8.724 1,600 -0.14(-1.53%)
Oct 23, 2007 7.900 8.970 7.900 8.860 7,535 +1.09(+13.97%)
Oct 22, 2007 7.700 7.774 7.700 7.774 1,000 -0.09(-1.12%)
Oct 19, 2007 7.561 7.920 7.561 7.862 2,300 +0.39(+5.25%)
Oct 18, 2007 7.250 8.000 7.250 7.470 8,406 -0.27(-3.49%)
Oct 17, 2007 7.990 7.990 7.510 7.740 5,770 +0.05(+0.65%)
Oct 16, 2007 7.720 8.000 7.640 7.690 4,397 +0.19(+2.53%)
Oct 15, 2007 7.530 7.720 6.760 7.500 39,413 -0.10(-1.32%)
Oct 12, 2007 7.300 7.600 7.300 7.600 11,235 +0.40(+5.56%)
Oct 11, 2007 7.200 7.200 7.200 7.200 1,581 +0.00(+0.00%)
Oct 10, 2007 7.200 7.200 7.200 7.200 300 -0.18(-2.44%)
Oct 09, 2007 7.380 7.380 7.380 7.380 0 +0.00(+0.00%)
Oct 08, 2007 7.200 7.380 7.200 7.380 769 +0.22(+3.07%)
Oct 05, 2007 7.160 7.160 7.160 7.160 0 +0.00(+0.00%)
Oct 04, 2007 7.000 7.160 7.000 7.160 1,404 +0.04(+0.56%)
Oct 03, 2007 7.050 7.120 7.050 7.120 2,200 +0.07(+0.99%)
Oct 02, 2007 7.080 7.080 7.020 7.050 1,100 -0.44(-5.87%)
Oct 01, 2007 6.938 7.490 6.938 7.490 300 +0.53(+7.61%)
Sep 28, 2007 6.960 6.960 6.960 6.960 1,000 -0.08(-1.14%)
Sep 27, 2007 7.040 7.040 7.040 7.040 0 +0.00(+0.00%)
Sep 26, 2007 7.040 7.040 7.040 7.040 0 +0.00(+0.00%)
Sep 25, 2007 7.040 7.040 7.040 7.040 0 +0.00(+0.00%)
Sep 24, 2007 7.030 7.040 7.020 7.040 2,000 +0.18(+2.62%)
Sep 21, 2007 6.950 6.950 6.860 6.860 2,000 -0.04(-0.58%)
Sep 20, 2007 7.030 7.030 6.900 6.900 3,600 -0.09(-1.29%)
Sep 19, 2007 6.850 6.990 6.850 6.990 200 +0.30(+4.48%)
Sep 18, 2007 6.690 6.690 6.690 6.690 0 +0.00(+0.00%)
Sep 17, 2007 6.690 6.690 6.690 6.690 200 +0.00(+0.00%)
Sep 14, 2007 6.690 6.690 6.690 6.690 100 +0.01(+0.15%)
Sep 13, 2007 6.571 6.720 6.571 6.680 2,500 +0.03(+0.45%)
Sep 12, 2007 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Sep 11, 2007 6.730 6.740 6.650 6.650 7,800 -0.08(-1.19%)
Sep 10, 2007 6.570 6.730 6.570 6.730 455 -0.16(-2.32%)
Sep 07, 2007 6.890 6.890 6.890 6.890 0 +0.00(+0.00%)
Sep 06, 2007 6.890 6.890 6.890 6.890 0 +0.00(+0.00%)
Sep 05, 2007 6.890 6.890 6.890 6.890 0 +0.00(+0.00%)
Sep 04, 2007 6.780 6.900 6.780 6.890 500 +0.11(+1.62%)
Aug 31, 2007 6.780 6.780 6.780 6.780 0 +0.00(+0.00%)
Aug 30, 2007 7.000 7.000 6.750 6.780 10,151 -0.31(-4.35%)
Aug 29, 2007 6.900 7.088 6.900 7.088 11,250 +0.12(+1.70%)
Aug 28, 2007 7.090 7.090 6.970 6.970 1,735 -0.28(-3.86%)
Aug 27, 2007 7.000 7.250 7.000 7.250 300 -0.10(-1.36%)
Aug 24, 2007 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Aug 23, 2007 7.450 7.500 7.350 7.350 2,470 +0.06(+0.82%)
Aug 22, 2007 7.290 7.290 7.290 7.290 0 +0.00(+0.00%)
Aug 21, 2007 6.940 7.360 6.600 7.290 700 +0.35(+5.10%)
Aug 20, 2007 7.240 7.240 6.650 6.936 1,935 +0.03(+0.38%)
Aug 17, 2007 6.910 6.910 6.910 6.910 100 -0.30(-4.16%)
Aug 16, 2007 7.210 7.210 7.210 7.210 0 +0.00(+0.00%)
Aug 15, 2007 7.550 7.550 7.210 7.210 2,400 -0.34(-4.50%)
Aug 14, 2007 7.620 7.820 7.490 7.550 8,050 +0.25(+3.42%)
Aug 13, 2007 7.380 7.400 7.300 7.300 400 +0.30(+4.29%)
Aug 10, 2007 7.370 7.400 7.000 7.000 1,020 +0.05(+0.72%)
Aug 09, 2007 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Aug 08, 2007 7.000 7.290 6.950 6.950 2,000 -0.45(-6.08%)
Aug 07, 2007 6.540 7.400 6.540 7.400 702 +0.62(+9.14%)
Aug 06, 2007 6.780 6.780 6.780 6.780 312 +0.05(+0.74%)
Aug 03, 2007 6.730 6.730 6.662 6.730 2,989 -0.03(-0.44%)
Aug 02, 2007 6.630 6.940 6.600 6.760 400 -0.14(-2.03%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.