$6.37 +0.63 (%) Basic Energy Services Inc - NYSE

Dec. 17, 2014 | 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
12/17/20145.836.805.766.375,681,633
12/16/20145.236.105.105.747,000,011
12/15/20145.275.665.225.365,130,899
12/12/20145.065.325.015.223,632,955
12/11/20145.665.815.155.173,231,358
12/10/20145.765.805.425.583,297,958
12/9/20145.526.165.526.035,020,745
12/8/20146.106.155.535.564,950,944
12/5/20146.696.856.066.105,578,339
12/4/20146.997.196.636.694,428,859
12/3/20147.277.876.977.046,195,660
12/2/20148.028.487.507.514,590,390
12/1/20149.189.407.727.985,540,204
11/28/201410.0210.068.368.933,194,228
11/26/201411.1211.3210.8611.051,393,684
11/25/201411.4511.6610.9611.272,115,206
11/24/201411.3311.8911.2111.462,424,357
11/21/201411.6712.2011.1511.443,302,065
11/20/201410.7311.5810.7311.432,878,653
11/19/201410.9011.0010.5210.733,033,507
11/18/201410.7711.3410.7510.902,943,667
11/17/201411.4511.4710.7911.021,875,892
11/14/201411.0511.6810.7511.592,418,430
11/13/201411.0011.2710.5611.022,508,816
11/12/201411.2311.6411.1111.154,532,464
11/11/201411.7012.0811.3011.621,691,165
11/10/201412.2812.6411.5111.752,150,207
11/7/201411.6612.3711.6012.133,474,699
11/6/201411.1511.7711.0111.743,102,388
11/5/201411.0711.8810.9911.351,992,642
11/4/201411.8211.9210.8510.953,633,656
11/3/201412.8913.5312.2212.313,257,286
10/31/201412.8012.9512.2812.902,678,936
10/30/201412.9513.3412.4212.792,400,087
10/29/201412.6913.6412.6913.023,795,721
10/28/201412.6212.7612.0412.364,450,093
10/27/201413.0013.0412.3612.993,332,497
10/24/201414.8214.8213.1613.913,601,302
10/23/201414.4315.0114.0114.852,512,667
10/22/201414.9015.0114.0314.092,074,473
10/21/201414.3815.0814.3814.821,907,226
10/20/201414.1614.6714.0814.301,911,295
10/17/201414.8516.2214.0214.275,403,307
10/16/201412.6114.3812.4514.063,810,908
10/15/201412.1913.1511.6813.094,362,330
10/14/201413.6613.9012.0312.224,790,797
10/13/201415.5715.9613.2213.294,043,670
10/10/201417.1017.1315.3715.554,025,634
10/9/201418.3718.5716.4916.702,808,086
10/8/201418.3918.3917.0918.331,969,788
10/7/201418.5919.0918.4718.471,548,698
10/6/201419.0519.1718.3518.781,899,088
10/3/201419.7919.8018.8818.921,695,781
10/2/201420.5020.5218.8919.642,075,571
10/1/201421.7021.9720.5420.591,711,200
9/30/201422.6922.8121.5421.692,152,331
9/29/201422.4722.7322.2722.701,014,191
9/26/201422.3122.9822.1422.87738,223
9/25/201422.7523.0622.0922.15951,988
9/24/201422.3922.9622.2022.83896,333
9/23/201422.3822.8122.2222.331,084,513
9/22/201423.1123.2422.2422.441,640,906
9/19/201423.3423.7522.9323.172,133,666
9/18/201423.6024.0923.1623.341,216,068
9/17/201423.7324.2323.2323.241,269,387
9/16/201422.8723.9022.8123.611,441,218
9/15/201422.3122.9722.0422.901,645,897
9/12/201422.1822.5321.9522.391,314,437
9/11/201421.8422.4821.5422.29960,556
9/10/201421.9422.2221.6022.121,515,099
9/9/201421.9422.3421.6421.89840,199
9/8/201423.2223.2221.6222.031,574,629
9/5/201423.1123.4922.7823.38772,656
9/4/201423.8424.0523.0323.171,345,090
9/3/201423.5024.5223.3323.851,293,394
9/2/201424.2524.4922.8223.311,726,344
8/29/201423.8224.4123.7724.211,357,565
8/28/201424.1224.2123.6723.82869,254
8/27/201424.4724.6623.9724.23477,414
8/26/201424.4424.7024.3524.40537,688
8/25/201423.9824.7323.9024.341,319,545
8/22/201423.4323.9222.8523.801,110,765
8/21/201423.4123.6722.7723.431,111,552
8/20/201423.9923.9922.9823.421,963,004
8/19/201424.0124.3123.8224.01630,771
8/18/201424.3924.4823.8224.01748,203
8/15/201423.9924.2623.6424.041,032,554
8/14/201424.9325.0123.6723.73772,149
8/13/201424.5224.9724.4724.83740,790
8/12/201424.0424.6923.7724.431,145,616
8/11/201424.3524.9524.2024.29888,789
8/8/201423.5324.2023.5024.09754,127
8/7/201424.0724.0723.4623.70800,632
8/6/201423.5524.3223.3423.84737,056
8/5/201424.5524.7223.3623.821,417,518
8/4/201424.0124.8523.7024.771,209,377
8/1/201423.7724.2323.1524.021,534,094
7/31/201425.3525.6523.7923.992,217,093
7/30/201426.5326.9125.7325.801,430,040
7/29/201425.9126.6825.6226.251,331,292
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center