$5.88 +0.18 (%) Basic Energy Services Inc - NYSE

Jan. 30, 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
1/30/20155.636.055.525.882,600,763
1/29/20155.775.825.315.702,034,908
1/28/20156.276.375.635.722,929,387
1/27/20156.206.576.156.432,419,650
1/26/20155.966.365.886.323,697,614
1/23/20156.056.145.765.923,951,623
1/22/20156.226.285.876.144,165,895
1/21/20155.736.295.706.223,302,632
1/20/20155.755.755.325.662,003,643
1/16/20155.536.005.525.753,584,095
1/15/20155.855.915.415.464,249,358
1/14/20155.405.765.265.712,929,822
1/13/20155.375.625.285.562,237,807
1/12/20155.885.935.265.443,571,058
1/9/20155.726.215.726.103,650,053
1/8/20155.826.085.665.695,002,487
1/7/20156.006.125.685.712,160,859
1/6/20156.246.315.625.843,563,082
1/5/20156.746.796.246.303,002,484
1/2/20156.997.146.786.942,774,019
12/31/20146.917.156.807.013,454,372
12/30/20146.977.176.767.032,859,456
12/29/20147.077.366.867.072,825,708
12/26/20147.397.396.757.053,672,056
12/24/20147.297.447.017.301,409,300
12/23/20147.397.807.157.382,606,602
12/22/20147.537.677.197.574,000,946
12/19/20146.518.186.487.9810,035,808
12/18/20146.717.426.276.367,600,405
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center