Basic Energy Services, Inc. Historical Stock Prices

BAS 
$4.07
*  
0.64
18.66%
Get BAS Alerts
*Delayed - data as of Aug. 27, 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 27-AUG-2014 TO 27-AUG-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  3.63  4.18  3.57  4.07 6,217,692
08/27/2015 3.57 4.18 3.57 4.07 6,229,588
08/26/2015 3.67 3.76 3.31 3.43 3,870,968
08/25/2015 3.83 3.84 3.49 3.58 3,026,261
08/24/2015 3.32 3.82 3.11 3.44 5,606,507
08/21/2015 3.89 4.16 3.63 3.7 5,644,669
08/20/2015 4.31 4.4 4.06 4.08 3,496,817
08/19/2015 4.84 4.9 4.05 4.27 7,348,254
08/18/2015 5.12 5.3 4.83 4.86 3,718,212
08/17/2015 5.51 5.552 4.99 5.06 4,385,571
08/14/2015 5.86 6.05 5.53 5.55 2,385,293
08/13/2015 6.33 6.33 5.81 5.84 4,113,147
08/12/2015 6.79 7.18 6.33 6.36 3,952,845
08/11/2015 6.81 6.95 6.46 6.7 2,804,530
08/10/2015 6.25 6.99 6.1299 6.92 2,627,696
08/07/2015 6.56 7.09 6.2 6.24 2,844,123
08/06/2015 6.47 6.82 6.2401 6.63 3,893,883
08/05/2015 6.49 7.1 6.33 6.49 4,152,943
08/04/2015 6.13 6.65 6.13 6.41 2,485,962
08/03/2015 6.01 6.63 5.94 6.07 3,781,717
07/31/2015 5.91 6.24 5.87 6.04 3,080,561
07/30/2015 6.26 6.4 5.74 5.93 4,335,734
07/29/2015 5.68 6.4 5.63 6.25 4,461,457
07/28/2015 5.41 5.795 5.26 5.71 3,794,783
07/27/2015 5.53 5.69 5.305 5.39 3,017,564
07/24/2015 6.32 6.37 5.61 5.67 3,746,053
07/23/2015 6.3 6.6401 6.17 6.34 3,016,906
07/22/2015 6.17 6.33 6.01 6.25 2,484,742
07/21/2015 6.04 6.46 6.01 6.25 1,858,157
07/20/2015 6.1 6.1864 5.89 6.09 1,839,151
07/17/2015 6.34 6.42 6.05 6.07 2,731,408
07/16/2015 6.65 6.82 6.26 6.34 1,831,219
07/15/2015 6.76 6.88 6.49 6.57 2,040,073
07/14/2015 6.39 6.87 6.34 6.86 2,097,570
07/13/2015 6.27 6.5 6.05 6.42 1,438,980
07/10/2015 6.47 6.72 6.21 6.29 1,847,517
07/09/2015 6.31 6.48 6.2135 6.35 2,141,295
07/08/2015 6.57 6.76 6.01 6.13 2,634,151
07/07/2015 6.38 6.69 6.03 6.6 3,038,774
07/06/2015 6.65 6.67 6.27 6.43 3,834,684
07/02/2015 6.93 6.96 6.59 6.84 3,264,903
07/01/2015 7.5 7.56 6.75 6.88 3,670,703
06/30/2015 7.77 7.89 7.39 7.55 1,708,580
06/29/2015 7.24 7.9 7.16 7.77 2,945,742
06/26/2015 7.08 7.49 7.07 7.46 3,526,769
06/25/2015 7.33 7.38 7 7.16 2,395,290
06/24/2015 7.51 7.685 7.15 7.34 2,122,129
06/23/2015 7.33 7.7101 7.28 7.56 2,824,151
06/22/2015 7.21 7.435 7.12 7.31 1,100,773
06/19/2015 7.4 7.48 7.145 7.2 1,826,671
06/18/2015 7.48 7.57 6.96 7.46 3,351,726
06/17/2015 7.82 7.96 7.35 7.44 2,196,747
06/16/2015 7.95 8.03 7.67 7.71 1,604,724
06/15/2015 8.12 8.27 7.85 7.98 2,004,402
06/12/2015 7.93 8.37 7.8794 8.22 2,062,301
06/11/2015 8.17 8.3 7.8 8.03 2,545,554
06/10/2015 8.14 8.35 8.1 8.28 1,393,820
06/09/2015 8.25 8.46 7.91 7.93 2,427,160
06/08/2015 8.35 8.59 8.01 8.1 1,758,915
06/05/2015 8.11 8.57 8.02 8.42 1,467,562
06/04/2015 8.41 8.51 8.14 8.15 1,541,499
06/03/2015 8.89 8.95 8.35 8.5 3,202,394
06/02/2015 8.67 9.23 8.67 8.94 3,131,694
06/01/2015 8.7 8.7448 8.46 8.59 1,539,115
05/29/2015 8.52 8.83 8.45 8.71 2,079,669
05/28/2015 8.64 8.73 8.31 8.54 1,938,476
05/27/2015 8.52 8.83 8.43 8.77 1,777,278
05/26/2015 8.68 8.78 8.5 8.61 1,708,298
05/22/2015 8.6 8.9 8.51 8.8 1,909,563
05/21/2015 8.8 9.18 8.8 8.88 1,832,488
05/20/2015 8.6 8.79 8.4 8.77 1,700,351
05/19/2015 8.67 8.7 8.17 8.55 2,695,965
05/18/2015 9.06 9.13 8.67 8.84 2,215,102
05/15/2015 9.35 9.37 8.82 9.13 2,286,045
05/14/2015 9.89 9.97 9.41 9.44 2,486,541
05/13/2015 10.06 10.13 9.68 9.81 2,830,708
05/12/2015 9.57 9.971 9.45 9.97 3,740,532
05/11/2015 10.05 10.25 9.47 9.66 3,045,353
05/08/2015 9.76 10.08 9.36 10.04 3,585,113
05/07/2015 9.89 9.94 9.27 9.66 3,339,206
05/06/2015 10.23 10.408 9.9 10.02 3,711,780
05/05/2015 10.23 10.47 10.015 10.04 3,410,347
05/04/2015 9.97 10.06 9.445 9.85 3,570,126
05/01/2015 10.1 10.28 9.61 9.96 3,214,343
04/30/2015 9.88 10.5 9.64 10.19 4,505,248
04/29/2015 9.34 9.97 9.13 9.87 4,481,600
04/28/2015 8.87 9.5901 8.87 9.35 4,598,734
04/27/2015 8.58 9.18 8.4374 8.86 4,257,691
04/24/2015 8 9.57 7.9 8.7 7,361,833
04/23/2015 7.93 8.23 7.9 8.08 3,103,169
04/22/2015 7.81 8.25 7.81 7.88 3,129,137
04/21/2015 8.35 8.51 7.75 7.81 3,838,804
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
*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?