Basic Energy Services, Inc. Historical Stock Prices

BAS 
$14.82
*  
0.52
3.64%
Get BAS Alerts
*Delayed - data as of Oct. 21, 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 for next time

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

Results for: 1 Year, From 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  14.49  15.08  14.38  14.82 1,905,092
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
09/25/2014 22.75 23.06 22.085 22.15 951,988
09/24/2014 22.39 22.96 22.2 22.83 896,333
09/23/2014 22.38 22.81 22.22 22.33 1,084,513
09/22/2014 23.11 23.244 22.24 22.44 1,640,906
09/19/2014 23.34 23.75 22.93 23.17 2,133,666
09/18/2014 23.6 24.09 23.16 23.34 1,209,368
09/17/2014 23.73 24.23 23.23 23.24 1,269,387
09/16/2014 22.87 23.9 22.81 23.61 1,441,218
09/15/2014 22.31 22.97 22.04 22.9 1,645,897
09/12/2014 22.18 22.53 21.95 22.39 1,314,437
09/11/2014 21.84 22.48 21.54 22.29 960,556
09/10/2014 21.94 22.22 21.6001 22.12 1,515,099
09/09/2014 21.94 22.335 21.639 21.89 837,058
09/08/2014 23.22 23.22 21.62 22.03 1,574,629
09/05/2014 23.11 23.49 22.78 23.38 772,656
09/04/2014 23.84 24.05 23.03 23.17 1,345,090
09/03/2014 23.5 24.52 23.33 23.85 1,293,394
09/02/2014 24.25 24.49 22.82 23.31 1,726,344
08/29/2014 23.82 24.41 23.77 24.21 1,357,565
08/28/2014 24.12 24.21 23.67 23.82 869,254
08/27/2014 24.47 24.66 23.97 24.23 477,414
08/26/2014 24.44 24.7 24.35 24.4 537,688
08/25/2014 23.98 24.73 23.9 24.34 1,319,545
08/22/2014 23.43 23.92 22.85 23.8 1,110,765
08/21/2014 23.41 23.67 22.77 23.43 1,111,552
08/20/2014 23.99 23.99 22.98 23.42 1,963,004
08/19/2014 24.01 24.31 23.82 24.01 630,771
08/18/2014 24.39 24.48 23.82 24.01 748,203
08/15/2014 23.99 24.26 23.64 24.04 1,032,554
08/14/2014 24.93 25.01 23.665 23.73 772,149
08/13/2014 24.52 24.97 24.47 24.83 740,790
08/12/2014 24.04 24.69 23.77 24.43 1,145,616
08/11/2014 24.35 24.95 24.195 24.29 888,789
08/08/2014 23.53 24.2 23.5 24.09 754,127
08/07/2014 24.07 24.07 23.46 23.7 800,632
08/06/2014 23.55 24.32 23.34 23.84 737,056
08/05/2014 24.55 24.72 23.36 23.82 1,417,518
08/04/2014 24.01 24.85 23.7 24.77 1,209,377
08/01/2014 23.77 24.23 23.15 24.02 1,534,094
07/31/2014 25.35 25.65 23.7863 23.99 2,217,093
07/30/2014 26.53 26.91 25.73 25.8 1,430,040
07/29/2014 25.91 26.676 25.62 26.25 1,331,292
07/28/2014 26.42 26.5 25.19 25.79 1,336,456
07/25/2014 26.5 27.67 24.46 25.31 3,653,996
07/24/2014 27.82 28.68 27.66 27.8 1,223,358
07/23/2014 27.39 27.73 26.95 27.69 1,102,958
07/22/2014 27.38 27.66 27.19 27.34 998,124
07/21/2014 27.37 27.37 26.89 27.19 877,142
07/18/2014 28.29 28.3 27.28 27.58 1,252,849
07/17/2014 28.72 29.49 28.07 28.24 782,327
07/16/2014 28.46 28.81 28.21 28.74 1,054,043
07/15/2014 28.23 28.5 27.14 28.38 1,295,752
07/14/2014 28.04 28.58 27.89 28.37 903,819
07/11/2014 27.8 27.83 26.86 27.65 1,016,937
07/10/2014 27.43 27.95 27.02 27.74 741,822
07/09/2014 28.37 28.56 27.7 27.9 819,164
07/08/2014 28.3 28.54 27.46 28.29 988,664
07/07/2014 28.8 28.88 28.24 28.28 740,567
07/03/2014 29.58 29.6465 28.68 28.95 506,289
07/02/2014 28.9 29.665 28.9 29.46 807,073
07/01/2014 29.31 29.84 28.88 28.9 900,360
06/30/2014 28.29 29.29 28.22 29.22 804,745
06/27/2014 27.78 28.71 27.772 28.32 1,963,456
06/26/2014 27.3 27.95 27.2 27.81 1,354,715
06/25/2014 25.82 26.92 25.82 26.87 1,023,470
06/24/2014 27.74 27.74 25.7 25.86 1,586,972
06/23/2014 27.84 27.99 27.59 27.66 899,661
06/20/2014 27.24 27.87 27.06 27.76 1,253,976
06/19/2014 27.16 27.3 26.42 26.82 771,774
06/18/2014 26.25 27.03 26.19 26.96 1,207,275
06/17/2014 26.39 26.81 26.06 26.14 772,129
06/16/2014 26.24 26.67 26.15 26.56 744,957
06/13/2014 26.25 26.49 26.06 26.24 759,153
06/12/2014 26.32 26.75 26.16 26.2 1,034,144
06/11/2014 25.97 26.35 25.61 26.27 2,568,423
06/10/2014 26.6 26.75 25.86 26.05 5,051,276
06/09/2014 26.65 28 26.65 27.76 1,113,314
06/06/2014 26.23 27.03 26.23 26.6 617,164
06/05/2014 26.26 26.438 25.76 26.07 522,448
06/04/2014 26.01 26.49 25.5 26.29 486,193
06/03/2014 25.75 26.73 25.75 26.11 1,191,266
06/02/2014 27.34 27.46 25.5 25.85 955,610
05/30/2014 28.025 28.49 26.87 27.2 1,089,983
05/29/2014 26.02 27.09 25.55 27.02 926,196
05/28/2014 25.47 26.05 25.39 25.97 659,791
05/27/2014 25.46 26.39 25.46 25.62 1,064,819
05/23/2014 25.87 25.99 25.22 25.39 527,740
05/22/2014 26.29 26.49 25.91 25.95 506,627
05/21/2014 25.81 26.3 25.51 26.06 558,489
05/20/2014 26 26 25.14 25.63 818,130
05/19/2014 25.17 26.04 24.91 26.01 696,534
05/16/2014 25.04 25.46 24.27 25.4 771,210
05/15/2014 25.76 26.1 23.91 25.14 2,331,012
05/14/2014 26 26.725 25.75 25.98 827,751
05/13/2014 26.06 26.52 25.81 25.94 688,921
05/12/2014 25.61 26.54 25.5 25.97 676,480
05/09/2014 25.57 26.05 25.38 25.54 701,271
05/08/2014 27.06 27.45 25.57 25.59 1,072,956
05/07/2014 25.83 27.35 25.1804 27.33 1,302,577
05/06/2014 26.11 26.276 25.54 25.63 731,404
05/05/2014 25.76 26.48 25.42 26.07 724,300
05/02/2014 25.59 26.3 25.3 26.05 1,016,331
05/01/2014 26.41 26.6002 25.12 25.46 736,483
04/30/2014 25.59 26.45 25.11 26.42 943,684
04/29/2014 26.33 27.05 25.62 25.67 1,237,524
04/28/2014 26.31 27.26 25.74 26.15 1,158,564
04/25/2014 27.41 27.5 25.095 26.03 2,045,936
04/24/2014 28.82 28.9399 27.7904 27.93 1,198,438
04/23/2014 29.2 29.61 28.63 28.8 1,044,730
04/22/2014 28.49 29.34 28.19 29.17 1,108,720
04/21/2014 28.06 28.82 27.926 28.45 1,056,096
04/17/2014 28.36 28.5 27.74 28.14 739,824
04/16/2014 28.36 28.57 27.82 28.21 705,904
04/15/2014 28.69 28.83 27.53 28.3 1,418,896
04/14/2014 27 28.34 26.696 27.48 658,220
04/11/2014 26.45 27.27 26.05 26.67 580,689
04/10/2014 27.68 28.09 26.605 26.71 817,876
04/09/2014 26.82 27.716 26.55 27.59 771,940
04/08/2014 25.62 27 25.6 26.88 1,192,926
04/07/2014 26.07 26.09 24.91 25.14 993,984
04/04/2014 26.95 27 25.74 26.03 1,659,562
04/03/2014 27.32 27.38 26.52 26.66 796,867
04/02/2014 27.19 27.57 26.94 27.25 1,297,578
04/01/2014 27.49 27.88 26.91 27.18 901,131
03/31/2014 27.2 27.59 26.91 27.41 912,421
03/28/2014 27.21 27.47 26.7 26.96 1,130,707
03/27/2014 25.82 27.15 25.75 26.99 1,750,868
03/26/2014 26.17 26.53 25.73 25.75 905,756
03/25/2014 25.3 25.81 25.26 25.77 538,316
03/24/2014 25.61 26.14 24.93 25.14 910,637
03/21/2014 25.45 26.28 25.3036 25.45 1,273,641
03/20/2014 25.34 26.31 25 25.39 1,417,742
03/19/2014 25.28 26.22 25.09 25.47 1,409,558
03/18/2014 24.89 25.84 24.67 25.32 1,335,089
03/17/2014 23.83 25 23.75 24.9 1,477,877
03/14/2014 23.65 24 23.37 23.58 933,583
03/13/2014 23.72 24.07 23.29 23.63 1,507,428
03/12/2014 22.87 23.81 22.63 23.69 910,011
03/11/2014 23.86 24.12 22.86 22.95 1,656,748
03/10/2014 23.54 23.985 23.17 23.8 1,081,663
03/07/2014 23.34 24.065 22.57 23.68 2,336,368
03/06/2014 23.69 23.92 23.245 23.29 1,357,326
03/05/2014 23.98 24.03 23.5 23.58 769,710
03/04/2014 23.82 24.12 23.55 24.03 1,246,891
03/03/2014 23.71 24.35 23.475 23.53 1,083,016
02/28/2014 23.6 24.17 23.39 23.85 718,188
02/27/2014 23.03 23.61 22.57 23.43 927,948
02/26/2014 23.18 23.49 22.85 23.13 767,604
02/25/2014 22.3 23.51 22.11 23.1 2,025,448
02/24/2014 22.76 23.6466 22.72 23.51 2,716,108
02/21/2014 23.4 24.09 22.64 22.68 3,650,276
02/20/2014 20.94 23.3899 20.84 23.1 4,241,739
02/19/2014 19.59 20.4 19.395 20 1,447,097
02/18/2014 19.33 19.84 19.05 19.63 1,192,834
02/14/2014 19 19.33 18.88 19.2 1,351,353
02/13/2014 18.71 19.42 18.35 18.93 952,110
02/12/2014 19.36 19.75 18.855 18.93 1,172,740
02/11/2014 18.39 19.84 18.34 19.46 2,052,669
02/10/2014 17.72 18.38 17.37 18.37 1,148,173
02/07/2014 17.39 17.94 16.99 17.76 1,031,125
02/06/2014 16.81 17.88 16.76 17.37 878,262
02/05/2014 16.93 17.1 16.61 16.72 758,730
02/04/2014 16.9 17.3 16.69 17.17 473,435
02/03/2014 17.19 17.19 16.73 16.77 552,956
01/31/2014 16.53 17.33 16.47 17.13 493,511
01/30/2014 17.17 17.17 16.59 16.88 722,879
01/29/2014 16.78 17.09 16.31 16.97 956,081
01/28/2014 17.05 17.33 16.81 17.1 815,892
01/27/2014 17.07 17.15 16.7 16.87 878,363
01/24/2014 17.02 17.25 16.415 16.99 1,040,955
01/23/2014 16.94 17.22 16.81 17.14 497,623
01/22/2014 17 17.27 16.8 17.11 533,356
01/21/2014 17.81 17.99 17 17.03 804,565
01/17/2014 16.92 17.355 16.8 17.25 693,712
01/16/2014 16.71 17.03 16.425 16.81 860,215
01/15/2014 16.45 17.31 16.42 16.57 1,971,037
01/14/2014 15.3 16.21 15.3 16.21 1,795,957
01/13/2014 15.2 15.4701 14.825 14.96 1,146,502
01/10/2014 14.56 15.42 14.5 15.25 1,079,282
01/09/2014 14.93 15.0184 14.425 14.63 1,002,947
01/08/2014 15.53 15.53 14.46 14.89 1,517,473
01/07/2014 15.84 15.84 15.01 15.53 1,360,286
01/06/2014 15.78 16.08 15.47 15.7 498,108
01/03/2014 15.57 16.12 15.57 15.78 635,992
01/02/2014 15.81 15.85 15.34 15.6 594,154
12/31/2013 15.46 16.2 15.46 15.78 652,244
12/30/2013 16 16.08 15.44 15.48 538,267
12/27/2013 15.54 15.99 15.35 15.92 552,603
12/26/2013 15.31 15.65 15.23 15.53 654,316
12/24/2013 14.96 15.53 14.95 15.28 246,577
12/23/2013 14.94 15.18 14.71 15.03 620,713
12/20/2013 15.08 15.2 14.68 14.75 849,954
12/19/2013 14.67 15.12 14.64 15 1,242,598
12/18/2013 14.68 14.89 14.43 14.69 885,038
12/17/2013 14.73 14.89 14.54 14.65 453,591
12/16/2013 14.23 14.78 14.12 14.67 797,377
12/13/2013 14.22 14.558 14.188 14.36 373,061
12/12/2013 14.24 14.65 14.2 14.21 671,980
12/11/2013 13.88 14.67 13.86 14.33 1,499,894
12/10/2013 14.58 14.74 13.92 13.94 944,459
12/09/2013 14.32 14.67 13.95 14.63 674,989
12/06/2013 14.84 14.87 13.95 14.32 1,096,066
12/05/2013 15.39 15.3912 14.69 14.78 808,247
12/04/2013 15.11 15.44 14.91 15.37 829,766
12/03/2013 14.9 15.2 14.34 15.14 955,376
12/02/2013 14.15 15.04 14.04 15.03 922,135
11/29/2013 14.74 14.74 14.175 14.19 469,916
11/27/2013 14.99 15.04 14.56 14.67 751,553
11/26/2013 14.98 15.29 14.91 15.09 721,508
11/25/2013 16.37 16.37 14.97 15.03 1,470,753
11/22/2013 16.79 17 16.35 16.39 714,978
11/21/2013 16.61 16.96 16.505 16.8 521,395
11/20/2013 16.18 16.73 15.915 16.5 701,558
11/19/2013 16.12 16.52 15.87 16.13 684,217
11/18/2013 15.63 16.45 15.6 16.27 919,685
11/15/2013 16.11 16.8 15.99 16.48 1,021,924
11/14/2013 15.86 16.41 15.71 16.11 711,671
11/13/2013 16.14 16.8 15.87 15.9 1,011,169
11/12/2013 16.66 16.738 16.1 16.22 592,678
11/11/2013 16.65 16.93 16.45 16.71 764,956
11/08/2013 15.61 17.4 15.57 16.67 2,413,456
11/07/2013 15.27 15.47 14.82 15.3 1,290,938
11/06/2013 16.1 16.24 15.19 15.26 1,022,773
11/05/2013 16 16.13 15.35 15.9 933,010
11/04/2013 15.5 16.145 15.31 16.13 974,011
11/01/2013 14.69 15.43 14.65 15.36 1,236,650
10/31/2013 14.6 14.89 14.22 14.67 810,307
10/30/2013 14.7 14.89 14.41 14.62 797,458
10/29/2013 13.52 14.65 13.52 14.63 1,404,875
10/28/2013 13.23 13.69 13.08 13.45 1,300,661
10/25/2013 12.75 13.8 12.75 13.79 1,060,471
10/24/2013 13.02 13.07 12.91 12.97 620,248
10/23/2013 13.04 13.08 12.84 13 420,057
10/22/2013 13.25 13.28 12.84 13.21 588,820
10/21/2013 13.4 13.49 12.82 13.16 1,024,154
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?