Quantcast

Basic Energy Services, Inc. Common Stock Historical Stock Prices

BAS 
$12.31
*  
0.17
1.36%
Get BAS Alerts
*Delayed - data as of Jun. 19, 2018  -  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 19-MAR-2018 TO 19-JUN-2018

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 12.26 12.419 11.91 12.31 518,042
06/19/2018 12.31 12.419 11.91 12.31 518,042
06/18/2018 12.55 12.81 12.435 12.48 506,565
06/15/2018 12.64 12.89 12.32 12.62 1,329,660
06/14/2018 13.08 13.25 12.53 12.78 441,093
06/13/2018 12.64 13.11 12.46 13.01 412,843
06/12/2018 12.92 12.97 12.65 12.77 341,202
06/11/2018 12.61 13.01 12.29 12.88 413,476
06/08/2018 13.3 13.66 12.4807 12.74 535,548
06/07/2018 13.03 13.58 12.92 13.3 412,365
06/06/2018 13.01 13.27 12.55 12.98 312,421
06/05/2018 12.32 13.06 12.28 13.01 521,931
06/04/2018 12.56 12.71 11.9427 12.32 644,758
06/01/2018 13.28 13.45 12.19 12.52 1,031,369
05/31/2018 13.53 13.735 13.17 13.21 497,656
05/30/2018 13.34 14.17 13.31 13.73 523,426
05/29/2018 13.18 13.57 12.91 13.14 642,820
05/25/2018 14.7 14.74 13.26 13.4 850,936
05/24/2018 14.68 15.35 14.59 15.1 447,802
05/23/2018 15.27 15.49 14.86 14.99 378,018
05/22/2018 15.63 15.97 15.23 15.36 404,409
05/21/2018 15.75 16.05 15.16 15.56 467,893
05/18/2018 16.02 16.393 15.63 15.71 502,916
05/17/2018 15.13 16.15 15.0169 16.02 464,652
05/16/2018 14.68 15.12 14.68 15 252,756
05/15/2018 14.53 14.76 14.32 14.74 333,538
05/14/2018 14.99 15.5039 14.44 14.52 636,953
05/11/2018 14.97 15.02 14.515 14.92 379,781
05/10/2018 15 15.38 14.8047 14.92 471,428
05/09/2018 14.37 15.15 14.37 14.93 509,607
05/08/2018 14.1 14.34 13.64 14.2 679,775
05/07/2018 13.31 14.67 13.3 14.06 1,259,088
05/04/2018 15.33 15.4926 12.85 13.02 1,997,149
05/03/2018 17.03 17.27 16.18 16.48 383,957
05/02/2018 15.93 17.43 15.74 17.15 590,947
05/01/2018 16.07 16.08 15.24 15.94 298,435
04/30/2018 16.01 16.43 15.98 16.18 375,811
04/27/2018 16.2 16.52 15.871 16.05 190,741
04/26/2018 16.31 16.64 16.1933 16.4 321,955
04/25/2018 15.98 16.29 15.72 16.17 611,353
04/24/2018 16.02 16.42 15.8 16.07 254,190
04/23/2018 15.58 15.95 15.3183 15.92 266,289
04/20/2018 15.61 15.61 15.061 15.51 391,344
04/19/2018 15.55 15.77 15.1 15.67 452,410
04/18/2018 15.54 16.11 15.4573 15.48 464,085
04/17/2018 15.64 15.64 15.14 15.31 308,703
04/16/2018 15.16 15.815 14.81 15.56 537,746
04/13/2018 15.14 15.68 15.085 15.21 385,506
04/12/2018 14.93 15.19 14.41 15.1 544,505
04/11/2018 14.59 15.25 14.42 14.92 579,489
04/10/2018 13.72 15 13.57 14.61 567,540
04/09/2018 13.94 14.14 13.401 13.46 357,940
04/06/2018 14.57 14.85 13.43 13.68 629,866
04/05/2018 13.39 14.9 13.375 14.77 932,978
04/04/2018 13.08 13.41 12.88 13.32 680,053
04/03/2018 13.32 13.52 12.72 13.35 715,742
04/02/2018 14.23 14.27 13.05 13.28 510,584
03/29/2018 14.19 14.69 14.19 14.44 332,402
03/28/2018 14.22 14.59 14.11 14.11 388,854
03/27/2018 14.6 14.84 14.02 14.18 344,807
03/26/2018 15.07 15.099 14.08 14.51 344,103
03/23/2018 14.98 15.42 14.68 14.84 473,733
03/22/2018 15.4 15.72 14.78 14.83 437,806
03/21/2018 15 15.58 14.71 15.53 1,536,264
03/20/2018 15.53 15.56 14.83 14.91 659,879
03/19/2018 16.15 16.15 15.39 15.45 453,002
*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?

Smart Portfolio