Basic Energy Services Historical Data - BAS

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  0.0114 2.33% 0.50 0.5299 0.49 0.5081 0.4886 20:00:00
more quote information »

BAS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.63440.63730.4720.5379819436,454-0.1344-21.19%
1 Month0.76280.87670.4720.6664799829,586-0.2628-34.45%
3 Months1.312.130.4721.01541,821-0.81-61.83%
6 Months2.432.850.4721.47511,642-1.93-79.42%
1 Year7.037.360.4722.60432,558-6.53-92.89%
3 Years0.3244.810.3112.16594,4590.1856.25%
5 Years10.9044.810.30166.391,436,525-10.40-95.41%

BAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 0.50 0.0114 2.33% 0.5081 0.531 0.49 611,045
Nov 18 2019 0.4886 -0.0357 -6.81% 0.54 0.54 0.4834 367,956
Nov 15 2019 0.5243 -0.0108 -2.02% 0.5407 0.56 0.472 520,266
Nov 14 2019 0.5351 -0.0155 -2.82% 0.55 0.595 0.530804 374,915
Nov 13 2019 0.5506 -0.0445 -7.48% 0.59 0.61 0.534 587,195
Nov 12 2019 0.5951 -0.0094 -1.56% 0.6344 0.6373 0.565 331,940
Nov 11 2019 0.6045 -0.0546 -8.28% 0.6336 0.6683 0.6001 202,375
Nov 08 2019 0.6591 0.059 9.83% 0.66 0.68 0.6087 207,674
Nov 07 2019 0.6001 -0.0399 -6.23% 0.669 0.697 0.6001 181,153
Nov 06 2019 0.64 -0.08 -11.11% 0.71 0.74 0.64 734,874
Nov 05 2019 0.72 0.035 5.11% 0.70 0.769653 0.678182 836,030
Nov 04 2019 0.685 0.065 10.48% 0.66 0.7247 0.622 685,953
Nov 01 2019 0.62 0.05 8.77% 0.5928 0.65 0.56 431,727
Oct 31 2019 0.57 0.0149 2.68% 0.60 0.60 0.55 583,240
Oct 30 2019 0.5551 -0.102 -15.52% 0.6439 0.6651 0.55 669,175
Oct 29 2019 0.6571 -0.0129 -1.93% 0.6615 0.699 0.601 1,096,419
Oct 28 2019 0.67 0.00 0.0% 0.68 0.72 0.63 611,899
Oct 25 2019 0.67 -0.05 -6.94% 0.7382 0.7382 0.60 1,475,469
Oct 24 2019 0.72 0.0035 0.49% 0.728 0.8767 0.63 5,041,027
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
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.