$8.80 -0.08 (%) Basic Energy Services Inc - NYSE

May. 22, 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
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
4/7/20158.308.758.288.324,867,849
4/6/20157.908.537.818.314,687,634
4/2/20157.177.917.137.854,487,017
4/1/20156.947.336.887.203,394,204
3/31/20156.807.076.746.931,824,876
3/30/20156.867.036.706.901,881,496
3/27/20157.017.076.686.892,644,914
3/26/20157.207.476.817.092,974,491
3/25/20156.967.226.866.973,592,066
3/24/20156.526.976.526.903,598,580
3/23/20156.056.656.046.483,567,743
3/20/20156.056.125.956.064,794,390
3/19/20155.956.325.855.883,494,277
3/18/20155.576.355.506.153,925,794
3/17/20155.335.755.335.684,465,548
3/16/20155.815.815.005.449,263,947
3/13/20156.576.585.895.915,541,281
3/12/20156.957.086.766.821,563,329
3/11/20156.887.026.676.942,245,811
3/10/20157.047.276.826.852,062,586
3/9/20157.677.747.007.192,745,349
3/6/20157.777.957.637.662,153,616
3/5/20157.988.017.737.951,853,897
3/4/20157.648.107.508.043,770,272
3/3/20157.327.937.327.652,970,059
3/2/20157.487.487.107.321,820,335
2/27/20157.077.657.077.443,292,732
2/26/20157.107.197.017.051,519,573
2/25/20156.687.306.607.172,575,260
2/24/20156.776.976.606.662,181,205
2/23/20157.007.046.576.863,087,427
2/20/20157.137.497.017.103,468,168
2/19/20157.007.546.927.392,747,116
2/18/20157.207.527.117.362,003,637
2/17/20157.257.416.957.382,661,379
2/13/20156.847.346.847.283,187,552
2/12/20156.937.246.626.662,741,833
2/11/20156.666.916.356.742,574,590
2/10/20157.407.456.766.843,060,086
2/9/20157.177.807.167.463,120,151
2/6/20157.107.406.977.133,789,177
2/5/20156.817.246.717.002,300,005
2/4/20156.706.836.296.642,974,992
2/3/20156.367.156.337.004,799,032
2/2/20155.986.245.946.223,689,339
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center