$0.44 -0.02 (%) Basic Energy Services Inc - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/20160.470.470.440.441,136,994
12/7/20160.470.480.440.461,442,685
12/6/20160.490.490.450.452,347,854
12/5/20160.500.520.480.491,457,562
12/2/20160.530.570.470.484,954,347
12/1/20160.540.580.510.547,319,908
11/30/20160.570.580.480.514,790,018
11/29/20160.500.520.440.452,562,732
11/28/20160.550.570.500.502,038,929
11/25/20160.500.600.470.543,253,091
11/23/20160.600.640.480.516,402,297
11/22/20160.520.660.460.5616,053,938
11/21/20160.320.530.310.4411,601,840
11/18/20160.330.330.320.32835,217
11/17/20160.330.340.320.321,335,617
11/16/20160.350.350.330.331,024,095
11/15/20160.350.360.310.352,292,556
11/14/20160.390.410.340.352,082,313
11/11/20160.410.430.390.391,503,111
11/10/20160.420.440.420.43596,293
11/9/20160.420.450.400.441,118,205
11/8/20160.400.460.400.441,961,236
11/7/20160.480.490.400.401,465,642
11/4/20160.420.520.400.442,656,894
11/3/20160.400.410.400.40506,006
11/2/20160.390.430.390.402,091,769
11/1/20160.390.410.380.391,461,891
10/31/20160.350.410.350.394,103,564
10/28/20160.390.420.340.343,476,234
10/27/20160.400.480.360.363,320,846
10/26/20160.520.600.400.404,799,721
10/25/20160.340.640.320.6113,505,409
10/24/20160.410.430.300.3519,095,893
10/21/20160.750.750.710.71949,367
10/20/20160.770.770.710.731,076,098
10/19/20160.720.770.700.743,094,395
10/18/20160.710.750.690.711,980,810
10/17/20160.630.720.600.693,865,041
10/14/20160.600.640.600.621,002,715
10/13/20160.670.670.550.602,484,363
10/12/20160.710.710.640.662,206,252
10/11/20160.740.750.710.721,166,227
10/10/20160.730.770.710.741,821,667
10/7/20160.800.800.650.704,089,943
10/6/20160.760.820.740.773,954,861
10/5/20160.820.860.690.728,305,394
10/4/20160.850.850.780.783,466,649
10/3/20160.860.900.800.839,237,937
9/30/20160.850.930.760.8311,794,239
9/29/20160.640.890.630.8315,104,708
9/28/20160.510.630.510.624,276,324
9/27/20160.530.550.500.52650,551
9/26/20160.500.580.470.532,770,002
9/23/20160.550.550.500.511,311,064
9/22/20160.590.590.540.551,416,554
9/21/20160.590.600.540.561,505,423
9/20/20160.630.630.560.581,642,020
9/19/20160.540.610.530.612,151,047
9/16/20160.570.570.510.552,470,411
9/15/20160.630.670.550.572,506,360
9/14/20160.570.650.530.592,931,341
9/13/20160.610.620.550.582,397,485
9/12/20160.550.670.510.614,535,950
9/9/20160.670.730.550.568,809,534
9/8/20160.430.760.420.7513,023,338
9/7/20160.420.440.410.411,306,256
9/6/20160.480.500.410.412,618,961
9/2/20160.460.560.450.475,046,124
9/1/20160.370.450.370.452,206,109
8/31/20160.420.450.370.372,942,047
8/30/20160.470.500.430.432,441,554
8/29/20160.460.480.450.461,028,966
8/26/20160.500.540.450.481,919,547
8/25/20160.530.530.430.504,925,728
8/24/20160.610.620.540.551,892,333
8/23/20160.640.640.600.622,039,076
8/22/20160.650.670.640.651,557,939
8/19/20160.700.710.650.661,104,996
8/18/20160.680.720.680.691,951,412
8/17/20160.680.710.660.691,191,480
8/16/20160.670.710.650.691,837,221
8/15/20160.660.740.650.672,421,727
8/12/20160.750.750.680.701,491,094
8/11/20160.700.740.700.721,037,471
8/10/20160.800.800.700.701,384,475
8/9/20160.800.810.750.771,130,663
8/8/20160.740.800.740.761,344,454
8/5/20160.810.830.720.731,741,506
8/4/20160.670.820.670.753,364,218
8/3/20160.650.700.620.671,261,805
8/2/20160.680.700.650.65934,621
8/1/20160.690.720.610.682,191,935
7/29/20160.800.800.700.701,982,032
7/28/20160.850.850.780.801,359,450
7/27/20160.860.890.840.851,225,223
7/26/20160.910.930.840.842,143,027
7/25/20160.880.940.850.912,085,883
7/22/20161.251.280.840.897,107,133
7/21/20161.291.291.191.271,123,558
7/20/20161.351.351.261.27872,760
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center