$3.20 +0.36 (%) Basic Energy Services Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAS historical data

Date Open High Low Close Volume
4/29/20162.973.252.973.203,974,122
4/28/20162.782.992.772.842,906,989
4/27/20162.822.992.802.822,249,696
4/26/20162.722.832.622.731,186,742
4/25/20162.873.002.602.702,137,911
4/22/20162.802.962.722.863,093,529
4/21/20162.663.002.412.562,791,233
4/20/20162.622.742.522.601,161,731
4/19/20162.512.732.512.601,226,059
4/18/20162.362.592.342.481,585,203
4/15/20162.682.682.372.541,372,553
4/14/20162.532.812.512.722,000,288
4/13/20162.422.552.322.501,764,649
4/12/20162.432.522.242.403,304,701
4/11/20162.382.592.322.402,235,222
4/8/20162.322.472.292.36964,392
4/7/20162.412.482.162.201,716,527
4/6/20162.402.492.272.451,099,652
4/5/20162.382.402.192.351,720,125
4/4/20162.502.582.402.43784,669
4/1/20162.642.702.482.52948,962
3/31/20162.602.792.572.76986,060
3/30/20162.802.842.602.671,216,664
3/29/20162.602.802.472.70780,402
3/28/20162.712.712.412.701,199,405
3/24/20162.532.752.382.73962,689
3/23/20163.073.072.672.671,722,362
3/22/20163.133.183.013.12910,557
3/21/20163.383.423.113.261,593,370
3/18/20163.313.473.123.462,652,126
3/17/20163.143.303.023.222,101,201
3/16/20163.003.142.903.032,512,191
3/15/20162.933.002.862.92875,695
3/14/20163.013.112.753.031,272,024
3/11/20163.063.232.973.161,599,935
3/10/20163.063.102.752.921,594,091
3/9/20162.823.102.622.993,114,917
3/8/20163.363.362.582.703,562,147
3/7/20162.703.742.633.596,440,581
3/4/20162.392.832.222.624,655,178
3/3/20161.892.371.852.303,485,481
3/2/20161.871.911.821.891,572,852
3/1/20161.771.921.771.87803,434
2/29/20161.871.911.731.75798,140
2/26/20161.851.941.821.86654,917
2/25/20161.841.891.791.80626,776
2/24/20161.841.881.761.88725,141
2/23/20161.942.001.821.88639,387
2/22/20161.882.031.881.98825,117
2/19/20161.771.981.771.86631,053
2/18/20162.032.071.791.82846,111
2/17/20161.782.041.781.99871,537
2/16/20161.851.881.721.78456,940
2/12/20161.641.961.641.751,352,356
2/11/20161.651.671.521.63948,091
2/10/20161.721.811.651.67544,976
2/9/20161.821.851.671.70687,079
2/8/20162.012.031.801.86830,967
2/5/20162.102.252.022.06580,088
2/4/20162.102.322.052.131,161,167
2/3/20162.082.131.852.091,129,762
2/2/20162.122.172.052.06382,501
2/1/20162.102.312.032.25602,833
1/29/20162.132.312.112.301,290,642
1/28/20162.132.302.112.13983,217
1/27/20162.042.121.922.011,640,646
1/26/20162.152.151.902.041,086,398
1/25/20162.212.312.052.07727,294
1/22/20162.322.422.272.321,445,662
1/21/20161.892.231.842.212,551,777
1/20/20161.781.991.731.901,213,525
1/19/20161.892.031.821.941,724,688
1/15/20161.681.731.601.73954,526
1/14/20161.791.851.681.84963,558
1/13/20161.951.971.771.781,347,538
1/12/20161.841.871.671.853,052,262
1/11/20161.941.981.761.782,993,965
1/8/20161.992.011.791.912,113,681
1/7/20162.202.291.911.933,362,274
1/6/20162.412.452.282.341,598,267
1/5/20162.642.722.422.491,643,020
1/4/20162.602.702.462.581,988,557
12/31/20152.672.742.612.68969,996
12/30/20152.852.892.622.681,344,690
12/29/20152.882.932.732.901,177,942
12/28/20152.923.002.692.761,212,648
12/24/20153.003.172.962.991,385,167
12/23/20152.832.992.802.962,150,743
12/22/20152.682.742.522.701,460,408
12/21/20152.552.892.542.632,548,326
12/18/20152.592.622.482.562,573,916
12/17/20152.422.582.412.572,077,747
12/16/20152.442.542.342.422,234,188
12/15/20152.622.652.322.403,295,486
12/14/20152.732.772.402.573,491,580
12/11/20153.013.032.772.843,184,154
12/10/20153.033.152.963.042,536,883
12/9/20153.043.252.953.042,675,708
12/8/20152.953.052.903.012,595,719
12/7/20153.263.263.023.072,185,618
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center