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 (%)
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%)
May 01, 2018 1.710 1.730 1.710 1.730 2,675 +0.00(+0.19%)
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%)
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.