Basic Energy Services, Inc historical prices

   Watch this stock

Historical chart

    29.46 
    23.71 
    17.97 
 Oct 24, 2013 Oct 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 22, 2014 14.90 15.01 14.03 14.09 2,074,473
Oct 21, 2014 14.38 15.08 14.38 14.82 1,907,226
Oct 20, 2014 14.16 14.67 14.08 14.30 1,911,295
Oct 17, 2014 14.85 16.22 14.02 14.27 5,403,307
Oct 16, 2014 12.61 14.38 12.45 14.06 3,810,908
Oct 15, 2014 12.19 13.14 11.68 13.09 4,362,330
Oct 14, 2014 13.66 13.90 12.03 12.22 4,790,797
Oct 13, 2014 15.57 15.96 13.22 13.29 4,043,670
Oct 10, 2014 17.10 17.13 15.37 15.55 4,025,634
Oct 9, 2014 18.37 18.57 16.49 16.70 2,808,086
Oct 8, 2014 18.39 18.39 17.09 18.33 1,969,788
Oct 7, 2014 18.59 19.09 18.46 18.47 1,548,698
Oct 6, 2014 19.05 19.17 18.35 18.78 1,899,088
Oct 3, 2014 19.75 19.80 18.88 18.92 1,695,781
Oct 2, 2014 20.50 20.52 18.89 19.64 2,075,571
Oct 1, 2014 21.70 21.97 20.54 20.59 1,711,200
Sep 30, 2014 22.69 22.81 21.54 21.69 2,152,331
Sep 29, 2014 22.47 22.73 22.27 22.70 1,014,191
Sep 26, 2014 22.31 22.98 22.14 22.87 738,223
Sep 25, 2014 22.75 23.06 22.08 22.15 951,988
Sep 24, 2014 22.39 22.96 22.20 22.83 896,333
Sep 23, 2014 22.38 22.81 22.22 22.33 1,084,513
Sep 22, 2014 23.11 23.24 22.24 22.44 1,640,906
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