Home > Quotes > BAS > Historical Prices

Basic Energy Services, Inc. Historical Stock Prices

BAS 
$13.71
*  
0.04
  negative  
0.29%
Get BAS Alerts
*Delayed - data as of May 24, 2013 14:19 ET 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    BAS Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
14:19  13.74  13.81  13.45  13.71 226,591
05/23/2013 13.57 13.76 13.34 13.67 584,022
05/22/2013 14.56 14.95 13.85 13.91 727,447
05/21/2013 14.24 14.68 14.1 14.51 810,560
05/20/2013 13.83 14.38 13.83 14.15 1,309,476
05/17/2013 14.29 14.54 13.815 13.92 713,181
05/16/2013 13.23 14.33 12.9 14.23 1,422,993
05/15/2013 13.88 14.2 13.84 14.01 484,919
05/14/2013 14.04 14.23 13.86 14.03 581,419
05/13/2013 14.24 14.2699 13.88 14.04 633,777
05/10/2013 14.09 14.34 14 14.34 417,048
05/09/2013 14.18 14.47 14.12 14.3 588,551
05/08/2013 14.12 14.25 13.89 14.24 472,940
05/07/2013 14.08 14.27 13.78 14.08 446,984
05/06/2013 13.79 14.0199 13.65 13.95 755,868
05/03/2013 13.43 13.99 13.35 13.74 699,378
05/02/2013 13.06 13.49 12.81 13.14 787,136
05/01/2013 13.53 13.58 12.89 13 1,183,433
04/30/2013 13.66 13.85 13.41 13.73 1,005,876
04/29/2013 13.49 13.93 13.39 13.76 948,789
04/26/2013 13.02 13.45 12.87 13.37 1,906,618
04/25/2013 12.62 12.96 12.35 12.6 1,206,179
04/24/2013 12.43 12.82 12.36 12.55 993,667
04/23/2013 12.35 12.7299 12.09 12.59 717,776
04/22/2013 12.09 12.42 11.63 12.32 643,828
04/19/2013 12.31 12.45 11.78 11.95 808,836
04/18/2013 12.19 12.43 11.81 12.28 671,089
04/17/2013 12.3 12.3 11.7 12.02 900,458
04/16/2013 12.34 12.68 11.964 12.36 896,050
04/15/2013 12.92 13.01 12.06 12.21 1,076,447
04/12/2013 13.21 13.42 12.92 13.24 813,638
04/11/2013 13.2 13.61 12.97 13.4 681,631
04/10/2013 12.76 13.255 12.74 13.18 1,177,253
04/09/2013 12.33 12.89 12.1904 12.68 1,145,823
04/08/2013 12.08 12.35 11.96 12.29 1,214,834
04/05/2013 11.47 12.13 11.435 12.01 1,063,470
04/04/2013 11.77 11.9 11.37 11.85 1,108,800
04/03/2013 12.15 12.287 11.69 11.85 1,286,272
04/02/2013 12.52 12.67 12.05 12.15 2,157,620
04/01/2013 13.55 13.573 12.45 12.55 2,672,708
03/28/2013 13.98 14.13 13.67 13.67 672,007
03/27/2013 13.8 14.01 13.8 13.89 1,784,992
03/26/2013 14 14.15 13.66 13.94 1,465,752
03/25/2013 13.88 14.32 13.82 14 1,385,119
03/22/2013 13.86 14.14 13.75 13.88 1,146,814
03/21/2013 14 14.0148 13.62 13.76 1,059,649
03/20/2013 14.43 14.57 13.88 13.94 1,137,295
03/19/2013 14.75 14.86 14.1 14.24 914,143
03/18/2013 15.12 15.19 14.65 14.71 1,042,794
03/15/2013 14.49 15.83 14.47 15.35 2,759,858
03/14/2013 14.13 14.56 14.13 14.49 914,744
03/13/2013 14.33 14.3999 13.93 14.04 597,556
03/12/2013 14.27 14.67 14.17 14.35 570,479
03/11/2013 14.16 14.33 14.02 14.25 678,331
03/08/2013 14.39 14.39 14.02 14.21 577,647
03/07/2013 13.68 14.24 13.64 14.21 662,555
03/06/2013 13.96 14.15 13.63 13.65 910,729
03/05/2013 13.82 14.15 13.73 13.84 932,109
03/04/2013 14.17 14.17 13.295 13.65 1,678,346
03/01/2013 14.42 14.58 14.1 14.24 1,257,307
02/28/2013 14.28 14.77 14.26 14.63 1,173,538
02/27/2013 13.54 14.35 13.54 14.27 1,020,951
02/26/2013 13.92 13.95 13.35 13.57 1,315,671
02/25/2013 14.79 14.97 13.75 13.75 1,101,794
02/22/2013 14.49 14.73 14.23 14.71 917,474
02/21/2013 14.32 14.58 13.85 14.35 2,026,053
02/20/2013 15.93 15.93 14.75 14.87 2,896,397
02/19/2013 16.6 16.6 15.77 16 1,229,825
02/15/2013 15.46 15.99 15.09 15.98 1,944,402
02/14/2013 14.34 15.62 14.34 15.54 1,788,006
02/13/2013 14.1 14.51 14.1 14.34 827,039
02/12/2013 14.1 14.14 13.8 14 627,244
02/11/2013 14.51 14.52 13.8601 14.04 1,539,987
02/08/2013 14.35 14.8 14.3112 14.75 1,021,242
02/07/2013 13.77 14.45 13.75 14.28 1,967,881
02/06/2013 13.12 13.66 13.08 13.64 993,628
02/05/2013 12.89 13.33 12.83 13.22 712,947
02/04/2013 12.98 13.15 12.64 12.76 843,014
02/01/2013 13.02 13.195 12.75 13.13 640,617
01/31/2013 12.77 13.02 12.65 12.93 562,283
01/30/2013 12.94 13.33 12.81 12.83 670,525
01/29/2013 12.98 13.36 12.88 13.2 602,520
01/28/2013 13.22 13.28 12.75 12.98 922,149
01/25/2013 13.22 13.47 12.98 13.15 893,038
01/24/2013 12.83 13.18 12.77 13.05 862,393
01/23/2013 12.64 12.96 12.42 12.79 914,866
01/22/2013 12.31 12.68 12.19 12.64 751,823
01/18/2013 12.03 12.38 12.03 12.27 862,400
01/17/2013 11.73 12.05 11.71 11.9 890,604
01/16/2013 11.75 11.82 11.5 11.68 780,239
01/15/2013 11.5 11.8 11.412 11.75 968,669
01/14/2013 12.14 12.14 11.51 11.69 1,228,055
01/11/2013 12.24 12.4299 12.07 12.2 811,799
01/10/2013 12.08 12.35 12.06 12.25 826,148
01/09/2013 11.84 11.995 11.7 11.95 552,347
01/08/2013 11.61 12.16 11.42 11.74 905,428
01/07/2013 11.92 12.09 11.55 11.63 674,432
01/04/2013 12.27 12.47 12.131 12.31 606,143
01/03/2013 11.79 12.38 11.62 12.22 728,564
01/02/2013 11.71 11.8 11.52 11.8 643,473
12/31/2012 10.82 11.455 10.78 11.41 858,146
12/28/2012 10.94 11.07 10.73 10.89 520,332
12/27/2012 11.45 11.55 10.8 11.07 921,230
12/26/2012 11.45 11.63 11.37 11.51 541,387
12/24/2012 11.38 11.55 11.15 11.34 272,373
12/21/2012 11.42 11.68 11.3 11.48 1,297,973
12/20/2012 11.41 11.69 11.34 11.68 626,947
12/19/2012 11.34 11.71 11.2 11.44 1,011,425
12/18/2012 10.58 11.32 10.55 11.29 1,681,858
12/17/2012 10.32 10.6 10.3 10.59 794,613
12/14/2012 10.18 10.57 10.18 10.27 1,029,159
12/13/2012 10.62 10.66 10.15 10.33 2,031,957
12/12/2012 11.34 11.38 11.07 11.15 515,317
12/11/2012 11.12 11.28 11 11.23 969,436
12/10/2012 11.16 11.35 10.99 11.04 811,741
12/07/2012 11.51 11.5791 11.08 11.17 812,000
12/06/2012 11.59 11.65 11.33 11.44 1,003,868
12/05/2012 11.33 11.8 11.18 11.66 979,139
12/04/2012 11.03 11.33 11.0005 11.23 1,548,119
12/03/2012 11.12 11.28 10.93 11.05 1,045,631
11/30/2012 10.81 11.13 10.6 11.02 976,874
11/29/2012 10.45 10.79 10.45 10.77 820,324
11/28/2012 10.17 10.49 10.07 10.43 887,807
11/27/2012 10.12 10.34 10 10.29 643,826
11/26/2012 10.06 10.3 10.05 10.16 975,952
11/23/2012 10.2 10.22 10 10.15 328,128
11/21/2012 10.05 10.21 10 10.16 627,619
11/20/2012 9.65 10.21 9.54 10.02 1,772,218
11/19/2012 9.16 9.73 9.16 9.73 992,180
11/16/2012 9.21 9.2205 8.85 8.96 1,514,391
11/15/2012 9.21 9.48 9.12 9.24 1,089,372
11/14/2012 9.39 9.5301 9.2 9.28 755,326
11/13/2012 9.45 9.56 9.25 9.37 911,235
11/12/2012 9.3 9.78 9.3 9.58 943,403
11/09/2012 9.31 9.4595 8.97 9.2 1,286,950
11/08/2012 9.5 9.74 9.285 9.31 810,555
11/07/2012 9.84 9.89 9.41 9.47 994,126
11/06/2012 9.93 10.13 9.91 10.03 969,989
11/05/2012 10.11 10.27 9.76 9.84 1,028,780
11/02/2012 10.6 10.92 10.07 10.14 786,593
11/01/2012 10.44 10.705 10.1032 10.5 1,093,080
10/31/2012 10.2 10.42 9.82 10.39 2,250,010
10/26/2012 11.24 11.5 10.35 10.44 1,713,870
10/25/2012 11.15 11.32 10.96 11.22 1,236,276
10/24/2012 11.5 11.59 11.04 11.15 856,517
10/23/2012 11.55 11.57 11.1 11.44 777,074
10/22/2012 12.05 12.06 11.6 11.78 566,750
10/19/2012 12.18 12.33 11.89 12.04 920,753
10/18/2012 11.83 12.49 11.8 12.39 1,926,097
10/17/2012 11.42 11.98 11.19 11.9 1,830,605
10/16/2012 11.12 11.67 10.93 11.41 1,659,595
10/15/2012 11.38 11.38 10.81 11.3 1,519,718
10/12/2012 11.43 11.58 11.18 11.43 570,121
10/11/2012 11.52 11.79 11.4 11.53 1,258,076
10/10/2012 11.7 11.818 10.8 11.31 1,428,628
10/09/2012 11.18 11.99 11.17 11.74 1,435,658
10/08/2012 11.13 11.295 11.08 11.16 820,003
10/05/2012 11.22 11.43 11.115 11.25 1,290,653
10/04/2012 11 11.25 10.95 11.22 929,968
10/03/2012 11.01 11.2 10.74 10.91 1,790,944
10/02/2012 10.64 11.34 10.55 11.27 1,516,869
10/01/2012 11.33 11.4 10.64 10.79 1,390,925
09/28/2012 11.16 11.29 11 11.22 915,208
09/27/2012 11.24 11.4 11.15 11.29 1,086,857
09/26/2012 11.29 11.31 10.96 11.08 1,631,031
09/25/2012 12.27 12.5 11.19 11.3 2,234,016
09/24/2012 12.41 12.58 12.12 12.3 1,089,108
09/21/2012 12.73 12.9 12.58 12.61 1,589,969
09/20/2012 12.67 12.82 12.2599 12.64 1,243,224
09/19/2012 12.68 12.96 12.61 12.83 1,091,267
09/18/2012 13.05 13.13 12.41 12.64 1,159,100
09/17/2012 13.65 13.7 13.02 13.09 1,044,478
09/14/2012 12.99 13.95 12.99 13.67 1,490,596
09/13/2012 11.85 12.96 11.74 12.92 1,972,897
09/12/2012 11.84 12.15 11.8 11.86 1,732,515
09/11/2012 11.83 12.08 11.64 12.05 1,029,646
09/10/2012 11.67 11.92 11.5 11.64 937,686
09/07/2012 11.405 11.85 11.22 11.72 1,202,507
09/06/2012 10.88 11.56 10.83 11.17 1,354,131
09/05/2012 10.63 10.81 10.46 10.79 931,144
09/04/2012 11.11 11.29 10.545 10.69 1,138,461
08/31/2012 11.3 11.42 11.055 11.1 890,081
08/30/2012 11.44 11.455 11.14 11.16 1,287,048
08/29/2012 11.81 11.81 11.37 11.47 1,940,055
08/28/2012 11.53 11.84 11.5 11.75 1,006,238
08/27/2012 11.6 11.72 11.53 11.55 960,046
08/24/2012 11.76 11.83 11.56 11.64 1,500,730
08/23/2012 11.91 12.01 11.78 11.79 1,228,224
08/22/2012 12.1 12.24 11.71 11.93 1,115,613
08/21/2012 12.22 12.35 12.09 12.19 1,502,468
08/20/2012 12.04 12.74 11.93 12.08 2,719,147
08/17/2012 11.85 11.97 11.74 11.9 1,119,272
08/16/2012 11.76 11.96 11.72 11.89 930,716
08/15/2012 11.8 11.84 11.58 11.73 841,213
08/14/2012 12.51 12.51 11.8 11.83 1,401,888
08/13/2012 12.05 12.37 11.78 12.04 1,409,679
08/10/2012 12.28 12.47 11.92 12.15 1,053,830
08/09/2012 12.03 12.61 12.03 12.38 1,055,399
08/08/2012 12.27 12.27 11.8 12.02 1,178,931
08/07/2012 12 12.59 11.91 12.28 1,472,181
08/06/2012 11.87 12 11.75 11.9 1,521,985
08/03/2012 11.91 12.34 11.71 11.78 2,082,325
08/02/2012 11.33 12.25 11.032 11.69 4,037,693
08/01/2012 10.92 11.61 10.74 11.39 2,446,534
07/31/2012 10.73 11.22 10.71 10.82 2,074,267
07/30/2012 10.05 10.8 9.9 10.73 2,078,951
07/27/2012 9.66 10.1501 9.34 10.06 2,612,028
07/26/2012 9.84 10.39 9.74 9.99 2,450,325
07/25/2012 9.5 9.78 9.09 9.15 1,567,471
07/24/2012 9.95 9.9995 9.25 9.37 1,478,469
07/23/2012 9.75 10.04 9.66 9.93 835,018
07/20/2012 10.13 10.34 10 10.24 800,177
07/19/2012 10.39 10.57 10.18 10.22 899,527
07/18/2012 10.09 10.41 10.09 10.28 1,423,114
07/17/2012 9.78 10.19 9.61 10.17 2,053,787
07/16/2012 9.59 9.82 9.39 9.68 1,792,747
07/13/2012 9.08 9.45 8.81 9.35 1,087,100
07/12/2012 9.2 9.21 8.95 9.05 1,347,369
07/11/2012 9.44 9.78 9.25 9.34 1,360,974
07/10/2012 9.99 10.11 9.3505 9.43 1,457,468
07/09/2012 10.07 10.2 9.75 9.84 1,654,877
07/06/2012 10.26 10.38 9.82 10.05 1,650,027
07/05/2012 10.78 11 10.41 10.5 1,015,122
07/03/2012 10.48 10.86 10.32 10.81 1,295,250
07/02/2012 10.36 10.47 10 10.3 1,362,649
06/29/2012 10.29 10.6 10.13 10.32 2,199,289
06/28/2012 9.09 9.93 9.09 9.93 2,427,442
06/27/2012 8.74 9.245 8.69 9.16 2,291,499
06/26/2012 8.82 8.86 8.52 8.71 1,346,639
06/25/2012 9.25 9.25 8.73 8.82 2,230,589
06/22/2012 9.45 9.57 9.109 9.51 2,975,820
06/21/2012 10.1 10.1 9.24 9.31 2,307,216
06/20/2012 9.92 10.31 9.8 10.17 1,640,328
06/19/2012 9.52 9.98 9.43 9.9 1,786,877
06/18/2012 9.58 9.58 9.2568 9.43 1,421,139
06/15/2012 9.55 9.87 9.37 9.85 1,820,574
06/14/2012 9.32 9.55 9.2 9.48 951,277
06/13/2012 9.59 9.76 9.27 9.32 2,383,807
06/12/2012 10 10.16 9.74 9.85 1,704,925
06/11/2012 10.29 10.42 9.85 9.86 2,605,309
06/08/2012 10.4 10.44 10.08 10.09 1,558,957
06/07/2012 11.22 11.34 10.4599 10.5 1,682,303
06/06/2012 10.97 11.11 10.63 10.87 1,621,475
06/05/2012 10.59 11.13 10.54 10.8 1,608,854
06/04/2012 10.78 11.02 10.23 10.58 1,065,792
06/01/2012 10.82 11.12 10.7 10.71 1,222,255
05/31/2012 11.69 11.69 11.0099 11.34 1,361,523
05/30/2012 12.18 12.18 11.6 11.65 2,550,891
05/29/2012 12.06 12.57 12.06 12.49 1,288,145
05/25/2012 11.61 11.92 11.5 11.84 952,334
05/24/2012 11.4 11.65 11.1 11.5 1,503,487
05/23/2012 10.8 11.37 10.55 11.29 1,255,735
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.