Basic Energy Services, Inc historical prices

   Watch this stock

Historical chart

    24.83 
    18.28 
    11.72 
 Aug 5, 2014 Aug 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 3, 2015 6.01 6.63 5.94 6.07 3,781,717
Jul 31, 2015 5.91 6.24 5.87 6.04 3,080,561
Jul 30, 2015 6.26 6.40 5.74 5.93 4,335,734
Jul 29, 2015 5.68 6.40 5.63 6.25 4,461,457
Jul 28, 2015 5.41 5.80 5.26 5.71 3,794,783
Jul 27, 2015 5.53 5.69 5.30 5.39 3,017,864
Jul 24, 2015 6.32 6.37 5.61 5.67 3,746,053
Jul 23, 2015 6.30 6.64 6.17 6.34 3,016,906
Jul 22, 2015 6.17 6.33 6.01 6.25 2,484,742
Jul 21, 2015 6.04 6.46 6.01 6.25 1,858,157
Jul 20, 2015 6.10 6.19 5.89 6.09 1,839,151
Jul 17, 2015 6.34 6.42 6.05 6.07 2,731,508
Jul 16, 2015 6.65 6.82 6.26 6.34 1,831,219
Jul 15, 2015 6.76 6.88 6.49 6.57 2,040,073
Jul 14, 2015 6.39 6.87 6.34 6.86 2,097,570
Jul 13, 2015 6.27 6.50 6.05 6.42 1,438,980
Jul 10, 2015 6.47 6.72 6.21 6.29 1,847,517
Jul 9, 2015 6.31 6.48 6.21 6.35 2,141,295
Jul 8, 2015 6.57 6.76 6.01 6.13 2,634,151
Jul 7, 2015 6.38 6.69 6.03 6.60 3,038,774
Jul 6, 2015 6.65 6.67 6.27 6.43 3,834,684
Jul 2, 2015 6.93 6.96 6.59 6.84 3,264,903
Jul 1, 2015 7.50 7.56 6.75 6.88 3,670,703
Jun 30, 2015 7.77 7.89 7.39 7.55 1,708,580
Jun 29, 2015 7.24 7.90 7.16 7.77 2,945,742
Jun 26, 2015 7.08 7.49 7.07 7.46 3,526,769
Jun 25, 2015 7.33 7.38 7.00 7.16 2,395,290
Jun 24, 2015 7.51 7.68 7.15 7.34 2,122,129
Jun 23, 2015 7.33 7.71 7.28 7.56 2,824,151
Jun 22, 2015 7.21 7.44 7.12 7.31 1,101,773