Basic Energy Services, Inc historical prices

   Watch this stock

Historical chart

    29.46 
    21.36 
    13.27 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 9, 2014 5.52 6.16 5.52 6.03 5,020,745
Dec 8, 2014 6.10 6.15 5.53 5.56 4,950,944
Dec 5, 2014 6.69 6.85 6.06 6.10 5,578,339
Dec 4, 2014 6.99 7.19 6.63 6.69 4,428,859
Dec 3, 2014 7.27 7.87 6.97 7.04 6,195,660
Dec 2, 2014 8.02 8.48 7.50 7.51 4,590,390
Dec 1, 2014 9.18 9.40 7.72 7.98 5,540,204
Nov 28, 2014 10.02 10.06 8.36 8.93 3,194,228
Nov 26, 2014 11.12 11.32 10.86 11.05 1,393,684
Nov 25, 2014 11.45 11.66 10.96 11.27 2,115,206
Nov 24, 2014 11.33 11.89 11.21 11.46 2,424,357
Nov 21, 2014 11.67 12.20 11.15 11.44 3,302,065
Nov 20, 2014 10.73 11.58 10.73 11.43 2,878,653
Nov 19, 2014 10.90 11.00 10.52 10.73 3,033,507
Nov 18, 2014 10.77 11.34 10.75 10.90 2,943,667
Nov 17, 2014 11.45 11.47 10.79 11.02 1,875,892
Nov 14, 2014 11.05 11.68 10.75 11.59 2,418,430
Nov 13, 2014 11.00 11.27 10.56 11.02 2,508,816
Nov 12, 2014 11.23 11.64 11.11 11.15 4,532,464
Nov 11, 2014 11.70 12.08 11.30 11.62 1,691,165
Nov 10, 2014 12.28 12.64 11.51 11.75 2,150,207
Nov 7, 2014 11.66 12.37 11.60 12.13 3,474,699