$4.07 +0.64 (%) Basic Energy Services Inc - NYSE

Aug. 27, 2015 | 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
8/27/20153.574.183.574.076,236,168
8/26/20153.673.763.313.433,870,968
8/25/20153.833.843.493.583,026,261
8/24/20153.323.823.113.445,606,507
8/21/20153.894.163.633.705,644,669
8/20/20154.314.404.064.083,496,817
8/19/20154.844.904.054.277,348,254
8/18/20155.125.304.834.863,718,212
8/17/20155.515.554.995.064,385,571
8/14/20155.866.055.535.552,385,293
8/13/20156.336.335.815.844,113,147
8/12/20156.797.186.336.363,952,845
8/11/20156.816.956.466.702,804,530
8/10/20156.256.996.136.922,627,696
8/7/20156.567.096.206.242,844,123
8/6/20156.476.826.246.633,893,883
8/5/20156.497.106.336.494,152,943
8/4/20156.136.656.136.412,486,612
8/3/20156.016.635.946.073,781,717
7/31/20155.916.245.876.043,080,561
7/30/20156.266.405.745.934,335,734
7/29/20155.686.405.636.254,461,457
7/28/20155.415.805.265.713,794,783
7/27/20155.535.695.315.393,017,864
7/24/20156.326.375.615.673,746,053
7/23/20156.306.646.176.343,016,906
7/22/20156.176.336.016.252,484,742
7/21/20156.046.466.016.251,858,157
7/20/20156.106.195.896.091,839,151
7/17/20156.346.426.056.072,731,508
7/16/20156.656.826.266.341,831,219
7/15/20156.766.886.496.572,040,073
7/14/20156.396.876.346.862,097,570
7/13/20156.276.506.056.421,438,980
7/10/20156.476.726.216.291,847,517
7/9/20156.316.486.216.352,141,295
7/8/20156.576.766.016.132,634,151
7/7/20156.386.696.036.603,038,774
7/6/20156.656.676.276.433,834,684
7/2/20156.936.966.596.843,264,903
7/1/20157.507.566.756.883,670,703
6/30/20157.777.897.397.551,708,580
6/29/20157.247.907.167.772,945,742
6/26/20157.087.497.077.463,526,769
6/25/20157.337.387.007.162,395,290
6/24/20157.517.697.157.342,122,129
6/23/20157.337.717.287.562,824,151
6/22/20157.217.447.127.311,101,773
6/19/20157.407.487.157.201,826,671
6/18/20157.487.576.967.463,351,726
6/17/20157.827.967.357.442,196,747
6/16/20157.958.037.677.711,604,724
6/15/20158.128.277.857.982,004,402
6/12/20157.938.377.888.222,062,301
6/11/20158.178.307.808.032,545,554
6/10/20158.148.358.108.281,393,820
6/9/20158.258.467.917.932,429,151
6/8/20158.358.598.018.101,758,915
6/5/20158.118.578.028.421,467,562
6/4/20158.418.518.148.151,541,499
6/3/20158.898.958.358.503,202,394
6/2/20158.679.238.678.943,131,694
6/1/20158.708.758.468.591,539,115
5/29/20158.528.838.458.712,079,669
5/28/20158.648.738.318.541,938,476
5/27/20158.528.838.438.771,777,278
5/26/20158.688.788.508.611,708,298
5/22/20158.608.908.518.801,909,563
5/21/20158.809.188.808.881,833,538
5/20/20158.608.798.408.771,700,351
5/19/20158.678.708.178.552,695,965
5/18/20159.069.138.678.842,215,102
5/15/20159.359.378.829.132,286,045
5/14/20159.899.979.419.442,486,541
5/13/201510.0610.139.689.812,833,708
5/12/20159.579.979.459.973,740,632
5/11/201510.0510.259.479.663,045,353
5/8/20159.7610.089.3610.043,585,113
5/7/20159.899.949.279.663,339,206
5/6/201510.2310.419.9010.023,711,780
5/5/201510.2310.4710.0210.043,410,347
5/4/20159.9710.069.459.853,570,126
5/1/201510.1010.289.619.963,214,343
4/30/20159.8810.509.6410.194,506,613
4/29/20159.349.979.139.874,481,650
4/28/20158.879.598.879.354,598,734
4/27/20158.589.188.448.864,257,691
4/24/20158.009.577.908.707,361,833
4/23/20157.938.237.908.083,105,719
4/22/20157.818.257.817.883,129,137
4/21/20158.358.517.757.813,838,804
4/20/20158.458.808.348.392,425,997
4/17/20158.868.928.348.573,010,714
4/16/20159.069.298.758.904,141,973
4/15/20158.289.408.179.295,683,185
4/14/20157.708.267.668.253,463,615
4/13/20158.368.477.507.674,227,265
4/10/20158.228.348.028.321,660,044
4/9/20158.208.388.058.162,746,607
4/8/20158.278.487.878.123,740,821
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!