Basic Energy Services, Inc historical prices

   Watch this stock

Historical chart

    29.46 
    23.66 
    17.86 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 23.34 23.75 22.93 23.17 2,133,666
Sep 18, 2014 23.60 24.09 23.16 23.34 1,216,068
Sep 17, 2014 23.73 24.23 23.23 23.24 1,269,387
Sep 16, 2014 22.87 23.90 22.81 23.61 1,441,218
Sep 15, 2014 22.31 22.97 22.04 22.90 1,645,897
Sep 12, 2014 22.18 22.53 21.95 22.39 1,314,437
Sep 11, 2014 21.84 22.48 21.54 22.29 960,556
Sep 10, 2014 21.94 22.22 21.60 22.12 1,515,099
Sep 9, 2014 21.94 22.34 21.64 21.89 840,199
Sep 8, 2014 23.22 23.22 21.62 22.03 1,574,629
Sep 5, 2014 23.11 23.49 22.78 23.38 772,656
Sep 4, 2014 23.84 24.05 23.03 23.17 1,345,090
Sep 3, 2014 23.50 24.52 23.33 23.85 1,293,394
Sep 2, 2014 24.25 24.49 22.82 23.31 1,726,344
Aug 29, 2014 23.82 24.41 23.77 24.21 1,357,565
Aug 28, 2014 24.12 24.21 23.67 23.82 869,254
Aug 27, 2014 24.47 24.66 23.97 24.23 477,414
Aug 26, 2014 24.44 24.70 24.35 24.40 537,688
Aug 25, 2014 23.98 24.73 23.90 24.34 1,319,545
Aug 22, 2014 23.43 23.92 22.85 23.80 1,110,765
Aug 21, 2014 23.41 23.67 22.77 23.43 1,111,552
Aug 20, 2014 23.99 23.99 22.98 23.42 1,963,004
Aug 19, 2014 24.01 24.31 23.82 24.01 630,771
Aug 18, 2014 24.39 24.48 23.82 24.01 748,203
Aug 15, 2014 23.99 24.26 23.64 24.04 1,032,554
Aug 14, 2014 24.93 25.01 23.66 23.73 772,149
Aug 13, 2014 24.52 24.97 24.47 24.83 740,790
Aug 12, 2014 24.04 24.69 23.77 24.43 1,145,616
Aug 11, 2014 24.35 24.95 24.20 24.29 888,789
Aug 8, 2014 23.53 24.20 23.50 24.09 754,127