$2.06 -0.07 (%) Basic Energy Services Inc - NYSE

Feb. 5, 2016 | 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
2/5/20162.102.252.022.06580,088
2/4/20162.102.322.052.131,161,167
2/3/20162.082.131.852.091,129,762
2/2/20162.122.172.052.06382,501
2/1/20162.102.312.032.25602,833
1/29/20162.132.312.112.301,290,642
1/28/20162.132.302.112.13983,217
1/27/20162.042.121.922.011,640,646
1/26/20162.152.151.902.041,086,398
1/25/20162.212.312.052.07727,294
1/22/20162.322.422.272.321,445,662
1/21/20161.892.231.842.212,551,777
1/20/20161.781.991.731.901,213,525
1/19/20161.892.031.821.941,724,688
1/15/20161.681.731.601.73954,526
1/14/20161.791.851.681.84963,558
1/13/20161.951.971.771.781,347,538
1/12/20161.841.871.671.853,052,262
1/11/20161.941.981.761.782,993,965
1/8/20161.992.011.791.912,113,681
1/7/20162.202.291.911.933,362,274
1/6/20162.412.452.282.341,598,267
1/5/20162.642.722.422.491,643,020
1/4/20162.602.702.462.581,988,557
12/31/20152.672.742.612.68969,996
12/30/20152.852.892.622.681,344,690
12/29/20152.882.932.732.901,177,942
12/28/20152.923.002.692.761,212,648
12/24/20153.003.172.962.991,385,167
12/23/20152.832.992.802.962,150,743
12/22/20152.682.742.522.701,460,408
12/21/20152.552.892.542.632,548,326
12/18/20152.592.622.482.562,573,916
12/17/20152.422.582.412.572,077,747
12/16/20152.442.542.342.422,234,188
12/15/20152.622.652.322.403,295,486
12/14/20152.732.772.402.573,491,580
12/11/20153.013.032.772.843,184,154
12/10/20153.033.152.963.042,536,883
12/9/20153.043.252.953.042,675,708
12/8/20152.953.052.903.012,595,719
12/7/20153.263.263.023.072,185,618
12/4/20153.703.713.303.373,769,967
12/3/20153.893.963.633.742,220,303
12/2/20153.974.053.713.811,621,963
12/1/20153.974.093.874.011,827,751
11/30/20153.824.063.783.992,732,729
11/27/20154.014.153.763.771,093,457
11/25/20153.974.263.924.102,029,912
11/24/20153.874.203.824.033,077,477
11/23/20153.653.893.553.792,077,949
11/20/20153.683.743.453.632,331,779
11/19/20153.743.793.633.681,998,256
11/18/20153.673.813.573.792,764,357
11/17/20153.713.813.573.612,227,884
11/16/20153.633.853.613.801,813,157
11/13/20153.633.783.543.612,342,637
11/12/20153.693.853.613.691,370,518
11/11/20154.104.163.753.782,319,939
11/10/20154.284.364.144.191,757,656
11/9/20154.364.574.234.362,436,934
11/6/20154.134.424.054.342,268,899
11/5/20154.164.374.074.181,806,015
11/4/20154.304.434.124.202,729,074
11/3/20154.004.343.924.293,707,428
11/2/20153.684.033.653.943,157,530
10/30/20153.673.823.513.712,506,285
10/29/20153.633.923.623.672,883,957
10/28/20153.553.883.533.652,899,529
10/27/20154.004.003.503.555,226,600
10/26/20153.794.153.554.154,063,554
10/23/20153.624.133.353.803,854,709
10/22/20153.703.923.613.743,326,879
10/21/20153.833.863.613.634,235,308
10/20/20153.764.013.683.894,176,586
10/19/20153.864.043.683.752,726,071
10/16/20154.474.483.953.983,558,909
10/15/20154.184.433.984.423,833,943
10/14/20154.294.514.114.392,500,435
10/13/20154.664.904.254.283,299,812
10/12/20155.135.174.594.752,789,790
10/9/20154.755.124.525.103,967,937
10/8/20154.454.774.174.663,826,674
10/7/20154.834.934.294.486,023,622
10/6/20154.214.704.064.586,273,650
10/5/20153.524.193.504.115,316,614
10/2/20153.183.442.963.435,275,878
10/1/20153.393.603.153.223,356,969
9/30/20153.503.583.263.303,621,919
9/29/20153.663.753.493.602,213,269
9/28/20153.944.003.603.612,650,791
9/25/20154.334.383.884.033,000,135
9/24/20154.214.343.954.263,148,839
9/23/20154.534.634.284.302,519,519
9/22/20154.474.724.414.481,808,172
9/21/20154.664.844.504.632,044,671
9/18/20154.544.654.394.573,586,367
9/17/20154.454.834.174.703,912,783
9/16/20154.254.524.204.444,857,972
9/15/20153.944.183.894.172,970,182
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center