$23.17 -0.17 (%) Basic Energy Services Inc - NYSE

Sep. 19, 2014 | 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
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
9/16/201422.8723.9022.8123.611,439,907
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
9/8/201423.2223.2221.6222.031,574,629
9/5/201423.1123.4922.7823.38772,656
9/4/201423.8424.0523.0323.171,345,090
9/3/201423.5024.5223.3323.851,293,394
9/2/201424.2524.4922.8223.311,726,344
8/29/201423.8224.4123.7724.211,357,565
8/28/201424.1224.2123.6723.82869,254
8/27/201424.4724.6623.9724.23477,414
8/26/201424.4424.7024.3524.40537,688
8/25/201423.9824.7323.9024.341,319,545
8/22/201423.4323.9222.8523.801,110,765
8/21/201423.4123.6722.7723.431,111,552
8/20/201423.9923.9922.9823.421,963,004
8/19/201424.0124.3123.8224.01630,771
8/18/201424.3924.4823.8224.01748,203
8/15/201423.9924.2623.6424.041,032,554
8/14/201424.9325.0123.6723.73772,149
8/13/201424.5224.9724.4724.83740,790
8/12/201424.0424.6923.7724.431,145,616
8/11/201424.3524.9524.2024.29888,789
8/8/201423.5324.2023.5024.09754,127
8/7/201424.0724.0723.4623.70800,632
8/6/201423.5524.3223.3423.84737,056
8/5/201424.5524.7223.3623.821,417,518
8/4/201424.0124.8523.7024.771,209,377
8/1/201423.7724.2323.1524.021,534,094
7/31/201425.3525.6523.7923.992,217,093
7/30/201426.5326.9125.7325.801,430,040
7/29/201425.9126.6825.6226.251,331,292
7/28/201426.4226.5025.1925.791,340,532
7/25/201426.5027.6724.4625.313,653,996
7/24/201427.8228.6827.6627.801,223,758
7/23/201427.3927.7326.9527.691,102,958
7/22/201427.3827.6627.1927.34998,124
7/21/201427.3727.3726.8927.19877,142
7/18/201428.2928.3027.2827.581,252,849
7/17/201428.7229.4928.0728.24782,327
7/16/201428.4628.8128.2128.741,054,043
7/15/201428.2328.5027.1428.381,295,882
7/14/201428.0428.5827.8928.37903,819
7/11/201427.8027.8326.8627.651,016,937
7/10/201427.4327.9527.0227.74741,822
7/9/201428.3728.5627.7027.90819,164
7/8/201428.3028.5427.4628.29988,664
7/7/201428.8028.8828.2428.28740,567
7/3/201429.5829.6528.6828.95506,289
7/2/201428.9029.6728.9029.46807,073
7/1/201429.3129.8428.8828.90900,360
6/30/201428.3229.2928.2229.22804,745
6/27/201427.7828.7127.7728.321,963,456
6/26/201427.3027.9527.2027.811,354,715
6/25/201425.8226.9225.8226.871,023,470
6/24/201427.7427.7425.7025.861,586,972
6/23/201427.8427.9927.5927.66899,761
6/20/201427.2427.8727.0627.761,253,976
6/19/201427.1627.3026.4226.82771,774
6/18/201426.2527.0326.1926.961,229,070
6/17/201426.3926.8126.0626.14784,929
6/16/201426.2426.6726.1526.56744,957
6/13/201426.2526.4926.0626.24759,153
6/12/201426.3226.7526.1626.201,034,144
6/11/201425.9726.3525.6126.272,568,423
6/10/201426.6026.7525.8626.055,051,276
6/9/201426.6528.0026.6527.761,114,376
6/6/201426.2327.0326.2326.60617,164
6/5/201426.2626.4425.7626.07522,448
6/4/201426.0126.4925.5026.29486,193
6/3/201425.7526.7325.7526.111,191,266
6/2/201427.3427.4625.5025.85955,610
5/30/201428.0328.4926.8727.201,089,038
5/29/201426.0227.0925.5527.02926,196
5/28/201425.4726.0525.3925.97659,791
5/27/201425.4626.3925.4625.621,064,819
5/23/201425.8725.9925.2625.39527,740
5/22/201426.2926.4925.9125.95506,627
5/21/201425.8126.3025.5126.06558,489
5/20/201426.0026.0025.1425.63818,130
5/19/201425.1726.0424.9126.01696,534
5/16/201425.0425.4624.2725.40771,810
5/15/201425.7626.1023.9125.142,331,012
5/14/201426.0026.7325.7525.98827,751
5/13/201426.0626.5225.8125.94688,921
5/12/201425.6126.5425.5025.97676,480
5/9/201425.5726.0525.3825.54701,271
5/8/201427.0627.4525.5725.591,072,956
5/7/201425.8327.3525.1827.331,302,577
5/6/201426.1126.2825.5425.63731,404
5/5/201425.7626.4825.4226.07724,300
5/2/201425.5926.3025.3026.051,016,331
5/1/201426.4126.6025.1225.46736,483
4/30/201425.5926.4525.1126.42943,884
4/29/201426.3327.0525.6225.671,237,524
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center