Basic Energy Services Historical Data - BAS

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Basic Energy Services Inc New BAS NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.05 -6.67% 0.70 0.77 0.6899 0.76 0.75 20:00:00
more quote information »

BAS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.84640.9130.68990.8065354472,213-0.1464-17.3%
1 Month1.651.670.68991.03435,043-0.95-57.58%
3 Months1.682.130.68991.40382,709-0.98-58.33%
6 Months3.383.490.68991.88449,319-2.68-79.29%
1 Year8.368.9150.68993.24391,066-7.66-91.63%
3 Years0.4144.810.301610.95661,9570.2970.73%
5 Years14.4344.810.30166.611,466,489-13.73-95.15%

BAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2019 0.7165 -0.0835 -10.44% 0.76 0.77 0.6899 815,483
Oct 22 2019 0.80 0.0418 5.51% 0.7628 0.825 0.7315 836,945
Oct 21 2019 0.7582 -0.0041 -0.54% 0.7627 0.796 0.74 445,147
Oct 18 2019 0.7623 -0.0862 -10.16% 0.82 0.8425 0.7295 329,258
Oct 17 2019 0.8485 -0.0304 -3.46% 0.90 0.905061 0.7805 417,830
Oct 16 2019 0.8789 -0.0611 -6.5% 0.8464 0.913 0.8464 331,887
Oct 15 2019 0.94 0.03 3.3% 0.89 0.9566 0.8269 829,806
Oct 14 2019 0.91 -0.11 -10.78% 1.00 1.00 0.8519 861,100
Oct 11 2019 1.02 0.00 0.0% 1.04 1.08 0.995 509,417
Oct 10 2019 1.02 0.02 2.0% 0.99 1.12 0.99 445,317
Oct 09 2019 1.00 -0.05 -4.76% 1.07 1.10 0.99 375,940
Oct 08 2019 1.05 -0.18 -14.63% 1.18 1.19 1.04 693,443
Oct 07 2019 1.2299 -0.02 -1.6% 1.22 1.30 1.17 621,012
Oct 04 2019 1.2499 -0.10 -7.41% 1.32 1.36 1.12 877,701
Oct 03 2019 1.35 0.07 5.47% 1.27 1.36 1.21 276,359
Oct 02 2019 1.28 -0.05 -3.76% 1.33 1.34 1.26 117,534
Oct 01 2019 1.33 -0.11 -7.64% 1.45 1.46 1.30 208,037
Sep 30 2019 1.44 -0.04 -2.7% 1.45 1.50 1.41 112,590
Sep 27 2019 1.48 -0.03 -1.99% 1.48 1.54 1.44 71,911
Sep 26 2019 1.51 -0.08 -5.03% 1.58 1.58 1.44 189,986
Sep 25 2019 1.59 -0.16 -9.14% 1.65 1.67 1.59 149,644
Sep 24 2019 1.75 0.00 0.0% 1.72 1.75 1.655 136,577
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.