$0.51 -0.04 (%) Basic Energy Services Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAS historical data

Date Open High Low Close Volume
9/23/20160.550.550.500.511,311,064
9/22/20160.590.590.540.551,416,554
9/21/20160.590.600.540.561,505,423
9/20/20160.630.630.560.581,642,020
9/19/20160.540.610.530.612,151,047
9/16/20160.570.570.510.552,470,411
9/15/20160.630.670.550.572,506,360
9/14/20160.570.650.530.592,931,341
9/13/20160.610.620.550.582,397,485
9/12/20160.550.670.510.614,535,950
9/9/20160.670.730.550.568,809,534
9/8/20160.430.760.420.7513,023,338
9/7/20160.420.440.410.411,306,256
9/6/20160.480.500.410.412,618,961
9/2/20160.460.560.450.475,046,124
9/1/20160.370.450.370.452,206,109
8/31/20160.420.450.370.372,942,047
8/30/20160.470.500.430.432,441,554
8/29/20160.460.480.450.461,028,966
8/26/20160.500.540.450.481,919,547
8/25/20160.530.530.430.504,925,728
8/24/20160.610.620.540.551,892,333
8/23/20160.640.640.600.622,039,076
8/22/20160.650.670.640.651,557,939
8/19/20160.700.710.650.661,104,996
8/18/20160.680.720.680.691,951,412
8/17/20160.680.710.660.691,191,480
8/16/20160.670.710.650.691,837,221
8/15/20160.660.740.650.672,421,727
8/12/20160.750.750.680.701,491,094
8/11/20160.700.740.700.721,037,471
8/10/20160.800.800.700.701,384,475
8/9/20160.800.810.750.771,130,663
8/8/20160.740.800.740.761,344,454
8/5/20160.810.830.720.731,741,506
8/4/20160.670.820.670.753,364,218
8/3/20160.650.700.620.671,261,805
8/2/20160.680.700.650.65934,621
8/1/20160.690.720.610.682,191,935
7/29/20160.800.800.700.701,982,032
7/28/20160.850.850.780.801,359,450
7/27/20160.860.890.840.851,225,223
7/26/20160.910.930.840.842,143,027
7/25/20160.880.940.850.912,085,883
7/22/20161.251.280.840.897,107,133
7/21/20161.291.291.191.271,123,558
7/20/20161.351.351.261.27872,760
7/19/20161.411.411.331.33648,601
7/18/20161.361.441.311.41980,741
7/15/20161.401.401.351.35838,000
7/14/20161.361.401.311.391,327,316
7/13/20161.451.451.311.342,180,426
7/12/20161.411.471.391.412,027,982
7/11/20161.481.511.331.361,740,702
7/8/20161.481.541.461.471,171,874
7/7/20161.511.581.441.451,364,026
7/6/20161.491.501.451.46967,347
7/5/20161.641.641.491.511,243,107
7/1/20161.731.801.651.672,382,790
6/30/20161.611.681.531.681,873,078
6/29/20161.491.771.481.611,968,176
6/28/20161.511.541.451.471,291,067
6/27/20161.601.631.441.461,948,190
6/24/20161.701.731.601.635,973,671
6/23/20161.911.911.711.752,302,922
6/22/20161.901.951.781.781,331,330
6/21/20161.871.901.811.89910,194
6/20/20161.982.021.851.861,202,511
6/17/20161.851.931.811.931,288,468
6/16/20161.891.891.711.791,584,238
6/15/20162.002.041.891.901,271,603
6/14/20162.002.061.911.98542,618
6/13/20161.932.041.841.97929,424
6/10/20162.002.071.931.941,222,169
6/9/20162.132.132.052.05815,548
6/8/20162.032.182.022.161,531,070
6/7/20162.202.411.951.983,233,644
6/6/20161.902.171.892.142,127,739
6/3/20161.931.971.831.85809,369
6/2/20161.821.941.791.941,127,083
6/1/20161.931.941.761.832,146,640
5/31/20162.012.091.941.961,148,977
5/27/20162.172.171.952.001,293,892
5/26/20162.192.252.092.171,446,664
5/25/20162.002.162.002.081,588,118
5/24/20161.901.991.901.96945,907
5/23/20162.032.051.851.872,015,730
5/20/20162.062.142.002.06736,496
5/19/20162.222.221.982.072,506,356
5/18/20162.382.432.192.261,946,078
5/17/20162.402.502.352.381,212,043
5/16/20162.462.552.362.391,464,540
5/13/20162.422.502.292.371,781,274
5/12/20162.642.752.402.452,274,035
5/11/20162.572.692.402.481,882,015
5/10/20162.552.672.512.56751,467
5/9/20162.662.692.432.541,331,875
5/6/20162.732.942.652.701,773,375
5/5/20162.923.072.772.791,888,272
5/4/20163.013.192.772.841,772,548
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center