BAS - Basic Energy Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20191.95002.00001.87001.90001.9000399,000
Jul 16, 20192.02002.12001.96002.00002.0000334,000
Jul 15, 20192.18002.24002.00002.02002.0200266,100
Jul 12, 20192.19002.28002.16002.20002.2000187,500
Jul 11, 20192.17002.32002.12002.20002.2000457,400
Jul 10, 20191.99002.30001.99002.18002.1800613,800
Jul 09, 20192.00002.00001.83001.97001.9700508,400
Jul 08, 20191.90002.03001.90002.01002.0100238,300
Jul 05, 20191.83001.94001.76001.91001.9100326,600
Jul 03, 20191.82001.93001.68001.83001.8300270,500
Jul 02, 20191.93001.96001.80001.81001.8100464,000
Jul 01, 20191.97002.07001.87001.95001.9500466,500
Jun 28, 20191.90001.99001.83001.90001.90002,654,700
Jun 27, 20191.99002.06001.88001.88001.8800567,100
Jun 26, 20192.04002.11001.92001.99001.9900756,500
Jun 25, 20192.29002.29001.99002.03002.0300640,600
Jun 24, 20192.67002.72002.42002.43002.4300583,200
Jun 21, 20192.44002.70002.38002.64002.64001,138,800
Jun 20, 20192.32002.48002.32002.42002.4200354,400
Jun 19, 20192.19002.40002.18002.30002.3000496,400
Jun 18, 20192.09002.26002.09002.19002.1900376,000
Jun 17, 20191.91002.13001.91002.10002.1000379,900
Jun 14, 20192.11002.13001.89001.93001.9300309,600
Jun 13, 20191.99002.12001.97002.10002.1000586,700
Jun 12, 20192.21002.27001.86001.94001.9400481,900
Jun 11, 20192.30002.38002.21002.24002.2400200,500
Jun 10, 20192.31002.44002.22002.27002.2700285,100
Jun 07, 20192.42002.42002.25002.32002.3200265,200
Jun 06, 20192.44002.51002.28002.39002.3900350,500
Jun 05, 20192.46002.52002.33002.46002.4600685,500
Jun 04, 20192.10002.60002.06002.59002.59001,159,400
Jun 03, 20191.92002.03001.84001.99001.9900446,200
May 31, 20191.77002.08001.73001.91001.9100915,700
May 30, 20191.66001.71001.58001.71001.7100728,700
May 29, 20191.65001.67001.58001.66001.6600335,600
May 28, 20191.78001.78001.65001.66001.6600568,100
May 24, 20191.78001.91001.64001.80001.8000675,400
May 23, 20191.95001.99001.72001.73001.7300486,400
May 22, 20192.13002.14001.97002.03002.0300437,400
May 21, 20192.34002.40002.14002.15002.1500260,500
May 20, 20192.43002.50002.28002.31002.3100252,600
May 17, 20192.65002.67002.32002.43002.4300709,100
May 16, 20192.53002.88002.52002.68002.6800381,400
May 15, 20192.60002.68002.52002.53002.5300111,100
May 14, 20192.60002.80002.45002.64002.6400324,500
May 13, 20192.75002.76002.52002.57002.5700315,300
May 10, 20192.71002.91002.44002.79002.7900681,200
May 09, 20192.48002.50002.33002.46002.4600516,800
May 08, 20192.61002.68002.45002.48002.4800257,100
May 07, 20192.52002.64002.45002.63002.6300409,500
May 06, 20192.58002.65002.50002.55002.5500264,600
May 03, 20192.60002.76002.53002.60002.6000599,900
May 02, 20192.54002.62002.44002.57002.5700676,000
May 01, 20192.52002.71002.40002.54002.5400636,700
Apr 30, 20192.93002.93002.50002.52002.5200550,700
Apr 29, 20192.89002.99002.78002.90002.9000351,900
Apr 26, 20193.01003.01002.81002.89002.8900331,000
Apr 25, 20193.14003.16003.05003.06003.0600199,100
Apr 24, 20193.41003.41003.01003.17003.1700396,000
Apr 23, 20193.38003.49003.27003.40003.4000189,800
Apr 22, 20193.20003.47003.14003.39003.3900342,200
Apr 18, 20193.19003.35003.11003.16003.1600252,800
Apr 17, 20193.28003.42003.19003.21003.2100345,600
Apr 16, 20193.17003.32003.02003.28003.2800314,700
Apr 15, 20193.38003.38003.14003.15003.1500200,400
Apr 12, 20193.25003.43003.07003.38003.3800517,300
Apr 11, 20193.38003.41003.15003.18003.1800550,100
Apr 10, 20193.63003.63003.30003.39003.3900354,800
Apr 09, 20193.69003.74003.45003.56003.5600387,000
Apr 08, 20193.71003.90003.71003.74003.7400338,300
Apr 05, 20193.50003.74003.44003.70003.7000336,200
Apr 04, 20193.63003.63003.44003.46003.4600298,600
Apr 03, 20193.71003.77003.51003.56003.5600306,400
Apr 02, 20193.75003.81003.67003.68003.6800264,300
Apr 01, 20193.85003.85003.70003.76003.7600401,500
Mar 29, 20194.05004.09003.75003.80003.8000632,800
Mar 28, 20194.15004.16003.98004.00004.0000501,200
Mar 27, 20194.40004.48004.13004.17004.1700276,600
Mar 26, 20194.40004.53004.35004.41004.4100107,000
Mar 25, 20194.60004.60004.25004.36004.3600206,700
Mar 22, 20194.63004.68004.28004.60004.6000366,000
Mar 21, 20194.86004.95004.74004.76004.7600294,500
Mar 20, 20194.87005.05004.71004.89004.8900333,200
Mar 19, 20194.95005.17004.83004.90004.9000487,100
Mar 18, 20194.60004.92004.47004.90004.9000563,800
Mar 15, 20194.31004.62004.17004.59004.5900790,600
Mar 14, 20194.39004.49004.26004.28004.2800243,100
Mar 13, 20194.08004.45004.06004.39004.3900390,100
Mar 12, 20193.90004.09003.88003.99003.9900151,300
Mar 11, 20193.92004.19003.58003.85003.8500411,500
Mar 08, 20193.90003.92003.77003.90003.9000127,400
Mar 07, 20194.25004.29003.93003.95003.9500201,500
Mar 06, 20194.36004.38004.18004.24004.2400220,900
Mar 05, 20194.58004.63004.39004.41004.4100289,900
Mar 04, 20194.94004.99004.46004.56004.5600198,100
Mar 01, 20194.92005.08004.36004.92004.9200583,700
Feb 28, 20195.01005.02004.73004.83004.8300193,000
Feb 27, 20194.94005.04004.75004.94004.9400188,600
Feb 26, 20194.92005.07004.82004.94004.9400172,700
Feb 25, 20194.80005.02004.80004.93004.9300213,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...