BAS - Basic Energy Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201723.4123.9223.1423.7623.76399,000
Dec 12, 201722.9723.8922.9723.2623.26207,000
Dec 11, 201722.0422.8421.9522.7822.78227,400
Dec 08, 201722.9923.0521.7721.9421.94312,800
Dec 07, 201722.2022.8822.0622.6522.65282,700
Dec 06, 201722.5523.0720.9021.9121.91629,600
Dec 05, 201723.6323.8422.7022.9022.90255,400
Dec 04, 201723.6524.3323.5323.6423.64298,100
Dec 01, 201722.6923.7922.2423.6123.61308,600
Nov 30, 201721.7922.9521.7722.3722.37319,100
Nov 29, 201721.3922.0921.2021.5921.59351,400
Nov 28, 201720.7221.5020.6421.3621.36224,900
Nov 27, 201721.0021.1420.5420.8320.83328,600
Nov 24, 201721.9221.9821.1021.3321.33103,800
Nov 22, 201721.4721.9221.1521.6721.67277,600
Nov 21, 201721.2521.7320.8721.1021.10277,800
Nov 20, 201720.5021.3820.2521.1321.13306,700
Nov 17, 201719.4620.9619.4620.7020.70648,000
Nov 16, 201719.2919.4818.8519.2919.29478,900
Nov 15, 201719.3720.2818.8019.3219.32547,800
Nov 14, 201721.4321.7119.7019.7919.79403,500
Nov 13, 201721.7821.9621.2821.5821.58380,800
Nov 10, 201722.3422.7521.6621.8921.89332,900
Nov 09, 201722.6323.0021.7622.3522.35459,800
Nov 08, 201722.7523.0021.4922.7122.71641,200
Nov 07, 201723.9924.8723.3823.5123.511,642,500
Nov 06, 201720.0524.7120.0523.7523.751,347,800
Nov 03, 201718.8520.8818.5520.1120.11919,900
Nov 02, 201719.2219.2218.3318.5218.52529,300
Nov 01, 201719.1219.6418.8519.0619.06567,800
Oct 31, 201717.9119.0417.8118.8618.86392,000
Oct 30, 201717.4818.1317.3617.9217.92468,600
Oct 27, 201716.4717.6216.4717.3717.37404,100
Oct 26, 201715.7616.6515.7116.6016.60416,100
Oct 25, 201715.7016.1314.8615.8115.81450,100
Oct 24, 201716.4516.7615.3815.7115.71682,900
Oct 23, 201717.2817.7416.3316.3416.34373,400
Oct 20, 201717.3917.8717.0917.2717.27338,800
Oct 19, 201717.9518.2517.0717.2817.28420,500
Oct 18, 201718.9018.9717.9118.0518.05342,400
Oct 17, 201718.9419.3518.7218.8118.81361,700
Oct 16, 201718.6019.1118.5118.9018.90352,300
Oct 13, 201718.7119.0518.3918.4118.41316,700
Oct 12, 201718.8319.0618.2918.3418.34469,000
Oct 11, 201718.8119.2518.5119.1919.19409,300
Oct 10, 201719.3719.7718.7318.7818.78521,000
Oct 09, 201718.6219.5318.4018.8118.81644,200
Oct 06, 201719.3819.5918.4318.5318.53456,800
Oct 05, 201719.7320.1019.6619.7719.77275,400
Oct 04, 201719.8120.2719.2219.5619.56709,800
Oct 03, 201719.7320.0319.3919.8119.81419,400
Oct 02, 201718.9720.0218.7619.7819.78795,100
Sep 29, 201719.1119.6218.8319.3019.30297,000
Sep 28, 201719.0519.3718.8119.2319.23461,400
Sep 27, 201718.7419.2718.3718.9118.91477,800
Sep 26, 201717.1619.1417.1618.7918.79692,400
Sep 25, 201717.0517.8917.0317.3517.35542,900
Sep 22, 201717.5317.8417.0217.2417.24616,100
Sep 21, 201717.6618.1517.3317.5817.58438,400
Sep 20, 201716.0818.1515.9817.7617.76566,000
Sep 19, 201715.5816.2015.5216.0016.00437,600
Sep 18, 201715.1115.8815.1115.5315.53660,700
Sep 15, 201715.0415.4514.8415.1715.17872,200
Sep 14, 201715.8216.0814.8014.9814.98783,700
Sep 13, 201715.6116.1015.4715.6415.64855,400
Sep 12, 201715.4815.8715.3115.4915.49594,200
Sep 11, 201715.6415.9615.1415.4415.44360,500
Sep 08, 201716.7316.7315.4115.6615.66415,400
Sep 07, 201716.2217.0116.2216.8516.85378,600
Sep 06, 201716.3116.9616.0616.2216.22497,900
Sep 05, 201715.6116.6315.5115.9115.91693,500
Sep 01, 201714.6915.4514.5015.2215.22566,100
Aug 31, 201714.3214.9514.1814.2414.24234,600
Aug 30, 201714.4414.6114.0314.1914.19200,000
Aug 29, 201714.5614.8114.3114.6114.61214,200
Aug 28, 201715.0315.1814.3214.6314.63288,300
Aug 25, 201714.8215.2014.6815.0015.00197,200
Aug 24, 201715.0415.2614.6914.7214.72172,300
Aug 23, 201715.0615.4914.9715.1415.14259,600
Aug 22, 201715.2315.4615.0615.1515.15452,700
Aug 21, 201715.4015.4115.0815.1515.15267,100
Aug 18, 201714.7515.7514.7515.5215.52419,800
Aug 17, 201715.0915.4714.7614.8014.80435,200
Aug 16, 201715.4915.6415.0915.2815.28529,900
Aug 15, 201716.4416.4415.3715.5115.51441,400
Aug 14, 201716.5416.6315.9916.0716.07449,200
Aug 11, 201716.7017.2416.2516.5216.52688,600
Aug 10, 201717.0617.6916.6516.7116.71662,300
Aug 09, 201717.6018.0316.3316.5216.52868,400
Aug 08, 201718.3018.3016.6817.4717.471,122,400
Aug 07, 201720.5120.5418.1018.4718.47612,800
Aug 04, 201721.2721.9320.6520.6820.68416,600
Aug 03, 201721.5222.3821.0822.0222.02397,700
Aug 02, 201721.3221.6220.6821.4021.40399,300
Aug 01, 201722.1422.7821.3721.5821.58626,100
Jul 31, 201724.2324.2321.9122.4022.40742,100
Jul 28, 201728.0328.0323.4923.8223.821,178,900
Jul 27, 201728.6029.2328.2228.6728.67331,700
Jul 26, 201727.6429.4727.1728.6128.61333,900
Jul 25, 201726.0127.6626.0127.3227.32374,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...