Basic Energy Services Inc $24.02

up +0.03


1/8/2014 04:00 PM  |  NYSE : BAS  
Industries : Energy / Oil & Gas Equipment & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAS historical data

Date Open High Low Close Volume
8/1/201423.7724.2323.1524.021,534,094
7/31/201425.3525.6523.7923.992,205,288
7/30/201426.5326.9125.7325.801,430,040
7/29/201425.9126.6825.6226.251,331,292
7/28/201426.4226.5025.1925.791,340,532
7/25/201426.5027.6724.4625.313,653,996
7/24/201427.8228.6827.6627.801,223,758
7/23/201427.3927.7326.9527.691,102,958
7/22/201427.3827.6627.1927.34998,124
7/21/201427.3727.3726.8927.19877,142
7/18/201428.2928.3027.2827.581,252,849
7/17/201428.7229.4928.0728.24782,327
7/16/201428.4628.8128.2128.741,054,043
7/15/201428.2328.5027.1428.381,295,882
7/14/201428.0428.5827.8928.37903,819
7/11/201427.8027.8326.8627.651,016,937
7/10/201427.4327.9527.0227.74741,822
7/9/201428.3728.5627.7027.90819,164
7/8/201428.3028.5427.4628.29988,664
7/7/201428.8028.8828.2428.28740,567
7/3/201429.5829.6528.6828.95506,289
7/2/201428.9029.6728.9029.46807,073
7/1/201429.3129.8428.8828.90900,360
6/30/201428.3229.2928.2229.22804,745
6/27/201427.7828.7127.7728.321,963,456
6/26/201427.3027.9527.2027.811,354,715
6/25/201425.8226.9225.8226.871,023,470
6/24/201427.7427.7425.7025.861,586,972
6/23/201427.8427.9927.5927.66899,761
6/20/201427.2427.8727.0627.761,253,976
6/19/201427.1627.3026.4226.82771,774
6/18/201426.2527.0326.1926.961,229,070
6/17/201426.3926.8126.0626.14784,929
6/16/201426.2426.6726.1526.56744,957
6/13/201426.2526.4926.0626.24759,153
6/12/201426.3226.7526.1626.201,034,144
6/11/201425.9726.3525.6126.272,568,423
6/10/201426.6026.7525.8626.055,051,276
6/9/201426.6528.0026.6527.761,114,376
6/6/201426.2327.0326.2326.60617,164
6/5/201426.2626.4425.7626.07522,448
6/4/201426.0126.4925.5026.29486,193
6/3/201425.7526.7325.7526.111,191,266
6/2/201427.3427.4625.5025.85955,610
5/30/201428.0328.4926.8727.201,089,038
5/29/201426.0227.0925.5527.02926,196
5/28/201425.4726.0525.3925.97659,791
5/27/201425.4626.3925.4625.621,064,819
5/23/201425.8725.9925.2625.39527,740
5/22/201426.2926.4925.9125.95506,627
5/21/201425.8126.3025.5126.06558,489
5/20/201426.0026.0025.1425.63818,130
5/19/201425.1726.0424.9126.01696,534
5/16/201425.0425.4624.2725.40771,810
5/15/201425.7626.1023.9125.142,331,012
5/14/201426.0026.7325.7525.98827,751
5/13/201426.0626.5225.8125.94688,921
5/12/201425.6126.5425.5025.97676,480
5/9/201425.5726.0525.3825.54701,271
5/8/201427.0627.4525.5725.591,072,956
5/7/201425.8327.3525.1827.331,302,577
5/6/201426.1126.2825.5425.63731,404
5/5/201425.7626.4825.4226.07724,300
5/2/201425.5926.3025.3026.051,016,331
5/1/201426.4126.6025.1225.46736,483
4/30/201425.5926.4525.1126.42943,884
4/29/201426.3327.0525.6225.671,237,524
4/28/201426.3127.2625.7426.151,158,564
4/25/201427.4127.5025.1026.032,045,936
4/24/201428.8228.9427.7927.931,198,538
4/23/201429.2029.6128.6328.801,044,730
4/22/201428.4929.3428.1929.171,109,220
4/21/201428.0628.8227.9328.451,056,096
4/17/201428.3628.5027.7428.14739,824
4/16/201428.3628.5727.8228.21705,904
4/15/201428.6928.8327.5328.301,418,896
4/14/201427.0028.3426.7027.48658,220
4/11/201426.4527.2726.0526.67580,689
4/10/201427.6828.0926.6126.71817,876
4/9/201426.8227.7226.5527.59771,940
4/8/201425.6227.0025.6026.881,192,926
4/7/201426.0726.0924.9125.14993,984
4/4/201426.9527.0025.7426.031,659,562
4/3/201427.3227.3826.5226.66798,067
4/2/201427.1927.5726.9427.251,297,578
4/1/201427.4927.8826.9127.18901,131
3/31/201427.2027.5926.9127.41912,421
3/28/201427.2127.4726.7026.961,130,707
3/27/201425.8227.1525.7526.991,755,658
3/26/201426.1726.5325.7325.75905,756
3/25/201425.3025.8125.2625.77538,316
3/24/201425.6126.1424.9325.14910,637
3/21/201425.4526.2825.3025.451,273,641
3/20/201425.3426.3125.0025.391,417,742
3/19/201425.2826.2225.0925.471,409,558
3/18/201424.8925.8424.6725.321,335,089
3/17/201423.8325.0023.7524.901,477,877
3/14/201423.6524.0023.3723.58933,583
3/13/201423.7224.0723.2923.631,507,428
3/12/201422.8723.8122.6323.69910,011
Trading Center