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 (%)
Jul 31, 2003 4.240 4.270 3.999 4.070 4,700 +0.12(+3.04%)
Jul 30, 2003 4.000 4.201 3.950 3.950 4,300 -0.05(-1.25%)
Jul 29, 2003 3.750 4.500 3.750 4.000 6,900 +0.08(+2.04%)
Jul 28, 2003 4.300 4.300 3.770 3.920 6,900 -0.36(-8.41%)
Jul 25, 2003 4.260 4.280 4.230 4.280 8,900 +0.01(+0.23%)
Jul 24, 2003 4.099 4.270 4.099 4.270 9,800 +0.22(+5.43%)
Jul 23, 2003 3.920 4.050 3.799 4.050 12,700 +0.20(+5.19%)
Jul 22, 2003 3.980 3.980 3.760 3.850 6,800 -0.00(-0.03%)
Jul 21, 2003 3.920 3.920 3.760 3.851 1,800 -0.02(-0.49%)
Jul 18, 2003 3.910 3.961 3.850 3.870 2,500 +0.11(+2.93%)
Jul 17, 2003 3.750 4.090 3.750 3.760 11,300 +0.01(+0.27%)
Jul 16, 2003 4.250 4.300 3.550 3.750 14,200 -0.63(-14.38%)
Jul 15, 2003 4.500 4.980 4.250 4.380 9,800 -0.12(-2.67%)
Jul 14, 2003 4.650 4.650 4.300 4.500 19,500 +0.28(+6.61%)
Jul 11, 2003 3.830 5.000 3.800 4.221 55,100 +0.39(+10.24%)
Jul 10, 2003 3.800 3.920 3.700 3.829 15,400 +0.05(+1.30%)
Jul 09, 2003 3.640 3.790 3.590 3.780 23,400 +0.19(+5.29%)
Jul 08, 2003 3.100 3.590 3.090 3.590 35,300 +0.54(+17.70%)
Jul 07, 2003 2.980 3.100 2.940 3.050 13,200 +0.17(+5.90%)
Jul 03, 2003 2.900 3.100 2.849 2.880 25,000 +0.09(+3.23%)
Jul 02, 2003 2.790 2.900 2.750 2.790 3,400 +0.00(+0.00%)
Jul 01, 2003 2.800 2.900 2.750 2.790 3,700 -0.01(-0.36%)
Jun 30, 2003 2.800 2.800 2.800 2.800 2,000 +0.05(+1.82%)
Jun 27, 2003 2.760 2.760 2.750 2.750 3,300 +0.00(+0.00%)
Jun 26, 2003 2.780 2.790 2.750 2.750 5,200 -0.08(-2.83%)
Jun 25, 2003 2.800 2.860 2.750 2.830 1,900 -0.07(-2.41%)
Jun 24, 2003 2.920 2.950 2.890 2.900 7,100 -0.02(-0.68%)
Jun 23, 2003 2.810 2.920 2.810 2.920 1,900 +0.11(+3.91%)
Jun 20, 2003 2.800 2.810 2.800 2.810 500 +0.00(+0.00%)
Jun 19, 2003 2.850 2.940 2.810 2.810 1,800 -0.09(-3.10%)
Jun 18, 2003 2.810 2.910 2.810 2.900 2,200 -0.03(-1.02%)
Jun 17, 2003 2.940 2.940 2.900 2.930 5,400 +0.03(+1.03%)
Jun 16, 2003 2.920 2.990 2.780 2.900 6,800 +0.00(+0.00%)
Jun 13, 2003 2.850 2.900 2.750 2.900 23,200 +0.05(+1.75%)
Jun 12, 2003 2.870 2.940 2.820 2.850 6,000 -0.08(-2.73%)
Jun 11, 2003 2.870 2.930 2.850 2.930 2,700 -0.02(-0.68%)
Jun 10, 2003 2.950 2.950 2.950 2.950 0 +0.05(+1.72%)
Jun 09, 2003 2.950 2.950 2.850 2.900 4,200 +0.00(+0.00%)
Jun 06, 2003 2.860 2.950 2.860 2.900 2,500 +0.00(+0.00%)
Jun 05, 2003 2.900 2.950 2.770 2.900 9,700 -0.09(-3.01%)
Jun 04, 2003 2.860 2.990 2.850 2.990 5,700 +0.09(+3.10%)
Jun 03, 2003 2.970 2.990 2.900 2.900 2,600 -0.03(-0.99%)
Jun 02, 2003 2.950 2.990 2.850 2.929 5,200 -0.03(-1.05%)
May 30, 2003 2.900 2.990 2.750 2.960 4,000 +0.16(+5.71%)
May 29, 2003 2.870 2.990 2.800 2.800 4,700 -0.16(-5.41%)
May 28, 2003 2.790 2.960 2.790 2.960 4,000 +0.18(+6.47%)
May 27, 2003 2.900 3.030 2.780 2.780 3,400 -0.22(-7.33%)
May 23, 2003 3.000 3.000 3.000 3.000 1,000 +0.19(+6.76%)
May 22, 2003 3.020 3.050 2.750 2.810 13,000 +0.03(+1.08%)
May 21, 2003 2.950 3.050 2.750 2.780 7,100 -0.11(-3.81%)
May 20, 2003 3.050 3.200 2.850 2.890 15,700 -0.31(-9.69%)
May 19, 2003 3.070 3.200 3.050 3.200 4,900 +0.13(+4.23%)
May 16, 2003 3.070 3.070 3.070 3.070 200 -0.12(-3.76%)
May 15, 2003 3.200 3.220 3.120 3.190 1,500 +0.11(+3.57%)
May 14, 2003 3.000 3.080 3.000 3.080 1,200 +0.08(+2.67%)
May 13, 2003 3.120 3.120 3.000 3.000 5,500 -0.20(-6.25%)
May 12, 2003 3.150 3.200 3.150 3.200 1,000 +0.00(+0.00%)
May 09, 2003 3.000 3.200 3.000 3.200 600 +0.20(+6.67%)
May 08, 2003 3.200 3.200 3.000 3.000 4,000 -0.20(-6.25%)
May 07, 2003 3.140 3.200 3.140 3.200 1,300 +0.15(+4.92%)
May 06, 2003 3.130 3.140 3.050 3.050 1,000 +0.05(+1.67%)
May 05, 2003 3.100 3.180 3.000 3.000 2,700 -0.05(-1.64%)
May 02, 2003 2.950 3.100 2.950 3.050 900 +0.15(+5.17%)
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.