Basic Energy Services, Inc. Historical Stock Prices

BAS 
$8.39
*  
0.18
2.1%
Get BAS Alerts
*Delayed - data as of Apr. 20, 2015  -  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: 1 Year, From 20-APR-2014 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.61  8.80  8.34  8.39 2,425,441
04/20/2015 8.45 8.8 8.34 8.39 2,425,817
04/17/2015 8.86 8.92 8.34 8.57 3,010,714
04/16/2015 9.06 9.29 8.75 8.9 4,141,973
04/15/2015 8.28 9.4 8.17 9.29 5,681,085
04/14/2015 7.7 8.26 7.66 8.25 3,463,515
04/13/2015 8.36 8.47 7.5 7.67 4,227,265
04/10/2015 8.22 8.34 8.02 8.32 1,660,044
04/09/2015 8.2 8.38 8.05 8.16 2,746,607
04/08/2015 8.27 8.48 7.8677 8.12 3,740,821
04/07/2015 8.3 8.75 8.28 8.32 4,867,664
04/06/2015 7.9 8.53 7.81 8.31 4,687,634
04/02/2015 7.17 7.905 7.13 7.85 4,487,017
04/01/2015 6.94 7.33 6.88 7.2 3,394,204
03/31/2015 6.8 7.0741 6.741 6.93 1,824,876
03/30/2015 6.86 7.03 6.7 6.9 1,881,496
03/27/2015 7.01 7.07 6.68 6.89 2,644,414
03/26/2015 7.2 7.4653 6.81 7.09 2,974,491
03/25/2015 6.96 7.22 6.86 6.97 3,591,716
03/24/2015 6.52 6.97 6.52 6.9 3,597,194
03/23/2015 6.05 6.645 6.04 6.48 3,567,743
03/20/2015 6.05 6.12 5.95 6.06 4,794,390
03/19/2015 5.95 6.32 5.85 5.88 3,492,756
03/18/2015 5.57 6.35 5.5 6.15 3,911,683
03/17/2015 5.33 5.75 5.33 5.68 4,465,548
03/16/2015 5.81 5.81 5 5.44 9,263,807
03/13/2015 6.57 6.58 5.89 5.91 5,538,231
03/12/2015 6.95 7.08 6.76 6.82 1,563,329
03/11/2015 6.88 7.02 6.67 6.94 2,245,811
03/10/2015 7.04 7.27 6.82 6.85 2,062,586
03/09/2015 7.67 7.74 7 7.19 2,745,349
03/06/2015 7.77 7.95 7.63 7.66 2,153,616
03/05/2015 7.98 8.01 7.7301 7.95 1,853,897
03/04/2015 7.64 8.1 7.5 8.04 3,770,272
03/03/2015 7.32 7.93 7.32 7.65 2,970,059
03/02/2015 7.48 7.48 7.1 7.32 1,820,335
02/27/2015 7.07 7.65 7.07 7.44 3,292,732
02/26/2015 7.1 7.19 7.01 7.05 1,519,573
02/25/2015 6.68 7.3 6.6 7.17 2,575,260
02/24/2015 6.77 6.97 6.6 6.66 2,181,205
02/23/2015 7 7.04 6.57 6.86 3,087,427
02/20/2015 7.13 7.49 7.01 7.1 3,468,168
02/19/2015 7 7.54 6.92 7.39 2,746,866
02/18/2015 7.2 7.52 7.11 7.36 2,003,537
02/17/2015 7.25 7.41 6.95 7.38 2,657,579
02/13/2015 6.84 7.34 6.84 7.28 3,187,552
02/12/2015 6.93 7.24 6.615 6.66 2,741,833
02/11/2015 6.66 6.91 6.345 6.74 2,574,590
02/10/2015 7.4 7.45 6.76 6.84 3,059,486
02/09/2015 7.17 7.8 7.16 7.46 3,116,901
02/06/2015 7.1 7.4 6.97 7.13 3,789,107
02/05/2015 6.81 7.24 6.71 7 2,300,005
02/04/2015 6.7 6.825 6.2923 6.64 2,974,992
02/03/2015 6.36 7.145 6.33 7 4,797,932
02/02/2015 5.98 6.24 5.94 6.22 3,689,339
01/30/2015 5.63 6.045 5.524 5.88 2,600,763
01/29/2015 5.77 5.82 5.31 5.7 2,034,908
01/28/2015 6.27 6.3699 5.63 5.72 2,928,787
01/27/2015 6.2 6.57 6.15 6.43 2,419,650
01/26/2015 5.96 6.36 5.88 6.32 3,696,414
01/23/2015 6.05 6.14 5.76 5.92 3,951,623
01/22/2015 6.22 6.28 5.87 6.14 4,165,895
01/21/2015 5.73 6.29 5.7 6.22 3,302,022
01/20/2015 5.75 5.75 5.32 5.66 2,003,643
01/16/2015 5.53 6 5.52 5.75 3,584,095
01/15/2015 5.85 5.909 5.41 5.46 4,249,358
01/14/2015 5.4 5.76 5.26 5.71 2,929,797
01/13/2015 5.37 5.62 5.28 5.56 2,237,807
01/12/2015 5.88 5.93 5.26 5.44 3,570,858
01/09/2015 5.72 6.21 5.72 6.1 3,650,053
01/08/2015 5.82 6.08 5.66 5.69 5,001,487
01/07/2015 6 6.12 5.68 5.71 2,160,859
01/06/2015 6.24 6.31 5.62 5.84 3,562,782
01/05/2015 6.74 6.79 6.24 6.3 3,000,484
01/02/2015 6.99 7.14 6.78 6.94 2,774,019
12/31/2014 6.91 7.15 6.8 7.01 3,454,372
12/30/2014 6.97 7.165 6.76 7.03 2,859,456
12/29/2014 7.07 7.36 6.86 7.07 2,825,708
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?