$1.46 -0.17 (%) Basic Energy Services Inc - New York Stock Exchange, Inc.

Jun. 27, 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
6/27/20161.601.631.441.461,948,190
6/24/20161.701.731.601.635,973,671
6/23/20161.911.911.711.752,302,922
6/22/20161.901.951.781.781,331,330
6/21/20161.871.901.811.89910,194
6/20/20161.982.021.851.861,202,511
6/17/20161.851.931.811.931,288,468
6/16/20161.891.891.711.791,584,238
6/15/20162.002.041.891.901,271,603
6/14/20162.002.061.911.98542,618
6/13/20161.932.041.841.97929,424
6/10/20162.002.071.931.941,222,169
6/9/20162.132.132.052.05815,548
6/8/20162.032.182.022.161,531,070
6/7/20162.202.411.951.983,233,644
6/6/20161.902.171.892.142,127,739
6/3/20161.931.971.831.85809,369
6/2/20161.821.941.791.941,127,083
6/1/20161.931.941.761.832,146,640
5/31/20162.012.091.941.961,148,977
5/27/20162.172.171.952.001,293,892
5/26/20162.192.252.092.171,446,664
5/25/20162.002.162.002.081,588,118
5/24/20161.901.991.901.96945,907
5/23/20162.032.051.851.872,015,730
5/20/20162.062.142.002.06736,496
5/19/20162.222.221.982.072,506,356
5/18/20162.382.432.192.261,946,078
5/17/20162.402.502.352.381,212,043
5/16/20162.462.552.362.391,464,540
5/13/20162.422.502.292.371,781,274
5/12/20162.642.752.402.452,274,035
5/11/20162.572.692.402.481,882,015
5/10/20162.552.672.512.56751,467
5/9/20162.662.692.432.541,331,875
5/6/20162.732.942.652.701,773,375
5/5/20162.923.072.772.791,888,272
5/4/20163.013.192.772.841,772,548
5/3/20162.853.062.782.991,071,739
5/2/20163.223.242.883.002,434,299
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center