Basic Energy Services, Inc. Historical Stock Prices

BAS 
$7.05
*  
0.25
3.42%
Get BAS Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading BAS now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    BAS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  7.365  7.39  6.754  7.05 3,672,056
12/26/2014 7.39 7.39 6.754 7.05 3,672,056
12/24/2014 7.29 7.44 7.01 7.3 1,409,300
12/23/2014 7.39 7.8 7.15 7.38 2,606,602
12/22/2014 7.53 7.67 7.19 7.57 4,000,946
12/19/2014 6.51 8.18 6.48 7.98 10,035,810
12/18/2014 6.71 7.4199 6.27 6.36 7,598,787
12/17/2014 5.83 6.8 5.76 6.37 5,680,783
12/16/2014 5.23 6.1 5.1 5.74 6,957,961
12/15/2014 5.27 5.66 5.22 5.36 5,130,899
12/12/2014 5.06 5.32 5.01 5.22 3,632,155
12/11/2014 5.66 5.81 5.15 5.17 3,231,358
12/10/2014 5.76 5.8 5.42 5.58 3,297,958
12/09/2014 5.52 6.16 5.52 6.03 5,016,945
12/08/2014 6.1 6.15 5.53 5.56 4,950,944
12/05/2014 6.69 6.85 6.06 6.1 5,578,339
12/04/2014 6.99 7.1899 6.63 6.69 4,428,859
12/03/2014 7.27 7.87 6.97 7.04 6,195,160
12/02/2014 8.02 8.48 7.5 7.51 4,589,729
12/01/2014 9.18 9.4 7.715 7.98 5,540,204
11/28/2014 10.02 10.06 8.36 8.93 3,194,228
11/26/2014 11.12 11.32 10.857 11.05 1,393,684
11/25/2014 11.45 11.66 10.96 11.27 2,115,206
11/24/2014 11.33 11.89 11.21 11.46 2,424,357
11/21/2014 11.67 12.2 11.15 11.44 3,300,065
11/20/2014 10.73 11.58 10.73 11.43 2,878,653
11/19/2014 10.9 11 10.52 10.73 3,033,507
11/18/2014 10.77 11.34 10.75 10.9 2,943,567
11/17/2014 11.45 11.47 10.79 11.02 1,875,892
11/14/2014 11.05 11.68 10.75 11.59 2,418,430
11/13/2014 11 11.27 10.56 11.02 2,508,316
11/12/2014 11.23 11.64 11.11 11.15 4,532,464
11/11/2014 11.7 12.08 11.3 11.62 1,691,165
11/10/2014 12.28 12.64 11.51 11.75 2,150,207
11/07/2014 11.66 12.37 11.6 12.13 3,474,699
11/06/2014 11.15 11.77 11.01 11.74 3,102,388
11/05/2014 11.07 11.88 10.99 11.35 1,992,642
11/04/2014 11.82 11.92 10.85 10.95 3,633,656
11/03/2014 12.89 13.53 12.22 12.31 3,257,286
10/31/2014 12.8 12.95 12.28 12.9 2,678,936
10/30/2014 12.95 13.34 12.42 12.79 2,399,977
10/29/2014 12.69 13.635 12.69 13.02 3,795,721
10/28/2014 12.62 12.76 12.04 12.36 4,449,693
10/27/2014 13 13.04 12.36 12.99 3,332,497
10/24/2014 14.82 14.82 13.16 13.91 3,601,302
10/23/2014 14.43 15.01 14.01 14.85 2,512,217
10/22/2014 14.9 15.01 14.03 14.09 2,074,473
10/21/2014 14.38 15.08 14.38 14.82 1,907,226
10/20/2014 14.16 14.6696 14.082 14.3 1,911,295
10/17/2014 14.85 16.22 14.02 14.27 5,403,307
10/16/2014 12.61 14.38 12.45 14.06 3,810,908
10/15/2014 12.19 13.145 11.676 13.09 4,362,330
10/14/2014 13.66 13.9 12.03 12.22 4,787,118
10/13/2014 15.57 15.955 13.22 13.29 4,043,670
10/10/2014 17.1 17.13 15.37 15.55 4,025,634
10/09/2014 18.37 18.567 16.49 16.7 2,808,086
10/08/2014 18.39 18.39 17.09 18.33 1,969,788
10/07/2014 18.59 19.09 18.465 18.47 1,547,998
10/06/2014 19.05 19.17 18.35 18.78 1,899,088
10/03/2014 19.79 19.8 18.88 18.92 1,695,481
10/02/2014 20.5 20.52 18.89 19.64 2,075,571
10/01/2014 21.7 21.97 20.54 20.59 1,711,200
09/30/2014 22.69 22.81 21.54 21.69 2,150,413
09/29/2014 22.47 22.73 22.27 22.7 1,014,191
09/26/2014 22.31 22.98 22.14 22.87 738,223
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?