Basic Energy Services, Inc historical prices

   Watch this stock

Historical chart

    29.46 
    21.36 
    13.27 
 Apr 29, 2014 Apr 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 27, 2015 8.58 9.18 8.44 8.86 4,257,691
Apr 24, 2015 8.00 9.57 7.90 8.70 7,361,833
Apr 23, 2015 7.93 8.23 7.90 8.08 3,105,719
Apr 22, 2015 7.81 8.25 7.81 7.88 3,129,137
Apr 21, 2015 8.35 8.51 7.75 7.81 3,838,804
Apr 20, 2015 8.45 8.80 8.34 8.39 2,425,997
Apr 17, 2015 8.86 8.92 8.34 8.57 3,010,714
Apr 16, 2015 9.06 9.29 8.75 8.90 4,141,973
Apr 15, 2015 8.28 9.40 8.17 9.29 5,683,185
Apr 14, 2015 7.70 8.26 7.66 8.25 3,463,615
Apr 13, 2015 8.36 8.47 7.50 7.67 4,227,265
Apr 10, 2015 8.22 8.34 8.02 8.32 1,660,044
Apr 9, 2015 8.20 8.38 8.05 8.16 2,746,607
Apr 8, 2015 8.27 8.48 7.87 8.12 3,740,821
Apr 7, 2015 8.30 8.75 8.28 8.32 4,867,849
Apr 6, 2015 7.90 8.53 7.81 8.31 4,687,634
Apr 2, 2015 7.17 7.90 7.13 7.85 4,487,017
Apr 1, 2015 6.94 7.33 6.88 7.20 3,394,204
Mar 31, 2015 6.80 7.07 6.74 6.93 1,824,876
Mar 30, 2015 6.86 7.03 6.70 6.90 1,881,496
Mar 27, 2015 7.01 7.07 6.68 6.89 2,644,914
Mar 26, 2015 7.20 7.47 6.81 7.09 2,974,491
Mar 25, 2015 6.96 7.22 6.86 6.97 3,592,066
Mar 24, 2015 6.52 6.97 6.52 6.90 3,598,580
Mar 23, 2015 6.05 6.64 6.04 6.48 3,567,743
Mar 20, 2015 6.05 6.12 5.95 6.06 4,794,390
Mar 19, 2015 5.95 6.32 5.85 5.88 3,494,277
Mar 18, 2015 5.57 6.35 5.50 6.15 3,925,794
Mar 17, 2015 5.33 5.75 5.33 5.68 4,465,548
Mar 16, 2015 5.81 5.81 5.00 5.44 9,263,947