$6.93 +0.03 (%) Basic Energy Services Inc - NYSE

Mar. 31, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center