Basic Energy Services, Inc historical prices

   Watch this stock

Historical chart

    6.92 
    4.91 
    2.90 
 Jul 28, 2015 Jul 25, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2016 0.88 0.94 0.85 0.91 2,085,883
Jul 22, 2016 1.25 1.28 0.84 0.89 7,107,133
Jul 21, 2016 1.29 1.29 1.19 1.27 1,123,558
Jul 20, 2016 1.35 1.35 1.26 1.27 872,760
Jul 19, 2016 1.41 1.41 1.33 1.33 648,601
Jul 18, 2016 1.36 1.44 1.31 1.41 980,741
Jul 15, 2016 1.40 1.40 1.35 1.35 838,000
Jul 14, 2016 1.36 1.40 1.31 1.39 1,327,316
Jul 13, 2016 1.45 1.45 1.31 1.34 2,180,426
Jul 12, 2016 1.41 1.47 1.39 1.41 2,027,982
Jul 11, 2016 1.48 1.51 1.33 1.36 1,740,702
Jul 8, 2016 1.48 1.54 1.46 1.47 1,171,874
Jul 7, 2016 1.51 1.58 1.44 1.45 1,364,026
Jul 6, 2016 1.49 1.50 1.45 1.46 967,347
Jul 5, 2016 1.64 1.64 1.49 1.51 1,243,107
Jul 1, 2016 1.73 1.80 1.65 1.67 2,382,790
Jun 30, 2016 1.61 1.68 1.53 1.68 1,873,078
Jun 29, 2016 1.49 1.77 1.48 1.61 1,968,176
Jun 28, 2016 1.51 1.54 1.45 1.47 1,291,067
Jun 27, 2016 1.60 1.63 1.44 1.46 1,948,190
Jun 24, 2016 1.70 1.73 1.60 1.63 5,973,671
Jun 23, 2016 1.91 1.91 1.71 1.75 2,302,922
Jun 22, 2016 1.90 1.95 1.78 1.78 1,331,330
Jun 21, 2016 1.87 1.90 1.81 1.89 910,194
Jun 20, 2016 1.98 2.02 1.85 1.86 1,202,511
Jun 17, 2016 1.85 1.93 1.81 1.93 1,288,468
Jun 16, 2016 1.89 1.89 1.71 1.79 1,584,238
Jun 15, 2016 2.00 2.04 1.89 1.90 1,271,603
Jun 14, 2016 2.00 2.06 1.91 1.98 542,618
Jun 13, 2016 1.93 2.04 1.84 1.97 929,424