Basic Energy Services, Inc historical prices

   Watch this stock

Historical chart

    23.85 
    17.04 
    10.24 
 Sep 3, 2014 Sep 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 1, 2015 4.86 5.15 4.81 4.89 3,575,576
Aug 31, 2015 4.65 5.24 4.37 5.21 6,941,018
Aug 28, 2015 4.07 4.74 4.00 4.70 6,462,836
Aug 27, 2015 3.57 4.18 3.57 4.07 6,236,168
Aug 26, 2015 3.67 3.76 3.31 3.43 3,870,968
Aug 25, 2015 3.83 3.84 3.49 3.58 3,026,261
Aug 24, 2015 3.32 3.82 3.11 3.44 5,606,507
Aug 21, 2015 3.89 4.16 3.63 3.70 5,644,669
Aug 20, 2015 4.31 4.40 4.06 4.08 3,496,817
Aug 19, 2015 4.84 4.90 4.05 4.27 7,348,254
Aug 18, 2015 5.12 5.30 4.83 4.86 3,718,212
Aug 17, 2015 5.51 5.55 4.99 5.06 4,385,571
Aug 14, 2015 5.86 6.05 5.53 5.55 2,385,293
Aug 13, 2015 6.33 6.33 5.81 5.84 4,113,147
Aug 12, 2015 6.79 7.18 6.33 6.36 3,952,845
Aug 11, 2015 6.81 6.95 6.46 6.70 2,804,530
Aug 10, 2015 6.25 6.99 6.13 6.92 2,627,696
Aug 7, 2015 6.56 7.09 6.20 6.24 2,844,123
Aug 6, 2015 6.47 6.82 6.24 6.63 3,893,883
Aug 5, 2015 6.49 7.10 6.33 6.49 4,152,943
Aug 4, 2015 6.13 6.65 6.13 6.41 2,486,612
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