Basic Energy Historical Data - BAS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Basic Energy BAS NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.155 8.03% 2.09 2.13 1.91 1.91 1.93 15:53:38
more quote information »

BAS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.312.441.86012.0715201k587k373k-0.225-9.74%
1 Month2.432.851.582.0662201k1M496k-0.345-14.20%
3 Months4.64.621.582.7450107k1M427k-2.515-54.67%
6 Months4.96.291.583.7020107k1M375k-2.815-57.45%
1 Year12.5512.811.586.6214107k2M385k-10.465-83.39%
3 Years1.8544.810.30168.1380104k19M912k0.23512.70%
5 Years26.3944.810.30167.7373104k19M2M-24.305-92.10%

BAS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 14 20191.93-0.17-8.10%1.892.13309,563
Jun 13 20192.10+0.16+8.25%1.962.12586,731
Jun 12 20191.94-0.30-13.39%1.86012.27481,849
Jun 11 20192.24-0.03-1.32%2.212.38200,518
Jun 10 20192.27-0.05-2.16%2.222.44285,066
Jun 07 20192.32-0.07-2.93%2.252.42265,195
Jun 06 20192.39-0.07-2.85%2.282.51350,269
Jun 05 20192.46-0.13-5.02%2.002.60683,855
Jun 04 20192.59+0.60+30.15%2.042.701,159,400
Jun 03 20191.99+0.08+4.19%1.842.03445,339
May 31 20191.91+0.20+11.70%1.682.08915,591
May 30 20191.71+0.05+3.01%1.581.71728,434
May 29 20191.66-0.02-1.20%1.581.67335,425
May 28 20191.6801-0.12-6.66%1.651.80567,499
May 24 20191.80+0.07+4.05%1.641.91674,458
May 23 20191.73-0.30-14.78%1.621.99486,446
May 22 20192.03-0.12-5.58%1.972.15437,446
May 21 20192.15-0.16-6.93%2.142.40260,503
May 20 20192.31-0.34-12.83%2.282.85252,606
May 17 20192.65-0.03-1.12%2.322.67709,061
See More Historical Prices »


Your Recent History
NYSE
BAS
Basic Ener..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.