Basic Energy Services, Inc historical prices

   Watch this stock

Historical chart

    29.46 
    21.36 
    13.27 
 Jan 27, 2014 Jan 23, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 23, 2015 6.05 6.14 5.76 5.92 3,951,623
Jan 22, 2015 6.22 6.28 5.87 6.14 4,165,895
Jan 21, 2015 5.73 6.29 5.70 6.22 3,302,632
Jan 20, 2015 5.75 5.75 5.32 5.66 2,003,643
Jan 16, 2015 5.53 6.00 5.52 5.75 3,584,095
Jan 15, 2015 5.85 5.91 5.41 5.46 4,249,358
Jan 14, 2015 5.40 5.76 5.26 5.71 2,929,822
Jan 13, 2015 5.37 5.62 5.28 5.56 2,237,807
Jan 12, 2015 5.88 5.93 5.26 5.44 3,571,058
Jan 9, 2015 5.72 6.21 5.72 6.10 3,650,053
Jan 8, 2015 5.82 6.08 5.66 5.69 5,002,487
Jan 7, 2015 6.00 6.12 5.68 5.71 2,160,859
Jan 6, 2015 6.24 6.31 5.62 5.84 3,563,082
Jan 5, 2015 6.74 6.79 6.24 6.30 3,002,484
Jan 2, 2015 6.99 7.14 6.78 6.94 2,774,019
Dec 31, 2014 6.91 7.15 6.80 7.01 3,454,372
Dec 30, 2014 6.97 7.16 6.76 7.03 2,859,456
Dec 29, 2014 7.07 7.36 6.86 7.07 2,825,708
Dec 26, 2014 7.39 7.39 6.75 7.05 3,672,056
Dec 24, 2014 7.29 7.44 7.01 7.30 1,409,300
Dec 23, 2014 7.39 7.80 7.15 7.38 2,606,602
Dec 22, 2014 7.53 7.67 7.19 7.57 4,000,946
Dec 19, 2014 6.51 8.18 6.48 7.98 10,035,808
Dec 18, 2014 6.71 7.42 6.27 6.36 7,600,405
Dec 17, 2014 5.83 6.80 5.76 6.37 5,681,633
Dec 16, 2014 5.23 6.10 5.10 5.74 7,000,011
Dec 15, 2014 5.27 5.66 5.22 5.36 5,130,899
Dec 12, 2014 5.06 5.32 5.01 5.22 3,632,955
Dec 11, 2014 5.66 5.81 5.15 5.17 3,231,358
Dec 10, 2014 5.76 5.80 5.42 5.58 3,297,958