Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Energy Services (NY: BAS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 7.860 8.240 7.680 7.770 352,137 +0.04(+0.52%)
Oct 30, 2018 7.320 7.870 7.210 7.730 355,900 +0.31(+4.18%)
Oct 29, 2018 8.080 8.170 7.340 7.420 503,900 -0.61(-7.60%)
Oct 26, 2018 7.960 8.320 7.840 8.030 236,300 -0.16(-1.95%)
Oct 25, 2018 8.040 8.370 7.730 8.190 391,017 +0.26(+3.28%)
Oct 24, 2018 8.500 8.500 7.891 7.930 264,576 -0.44(-5.26%)
Oct 23, 2018 8.360 8.530 8.180 8.370 264,807 -0.31(-3.57%)
Oct 22, 2018 8.960 9.110 8.610 8.680 294,501 -0.32(-3.56%)
Oct 19, 2018 9.100 9.430 8.840 9.000 307,300 -0.02(-0.22%)
Oct 18, 2018 9.660 9.760 9.000 9.020 301,093 -0.83(-8.43%)
Oct 17, 2018 10.20 10.36 9.780 9.850 252,314 -0.47(-4.55%)
Oct 16, 2018 10.32 10.43 9.880 10.32 399,114 +0.16(+1.57%)
Oct 15, 2018 10.20 10.54 9.890 10.16 429,594 -0.02(-0.20%)
Oct 12, 2018 10.94 10.94 10.10 10.18 367,700 -0.49(-4.59%)
Oct 11, 2018 10.62 10.86 10.07 10.67 268,115 -0.05(-0.47%)
Oct 10, 2018 11.82 11.89 10.67 10.72 302,464 -1.19(-9.99%)
Oct 09, 2018 11.95 12.12 11.67 11.91 440,516 -0.05(-0.42%)
Oct 08, 2018 10.74 11.99 10.70 11.96 616,815 +1.14(+10.54%)
Oct 05, 2018 10.67 10.86 10.50 10.82 229,500 +0.15(+1.41%)
Oct 04, 2018 10.65 10.90 10.52 10.67 289,765 -0.07(-0.65%)
Oct 03, 2018 10.16 10.82 10.02 10.74 536,677 +0.62(+6.13%)
Oct 02, 2018 10.08 10.27 9.920 10.12 565,255 +0.06(+0.60%)
Oct 01, 2018 10.08 10.24 9.830 10.06 446,627 +0.07(+0.70%)
Sep 28, 2018 9.920 10.15 9.890 9.990 388,700 +0.02(+0.20%)
Sep 27, 2018 10.10 10.10 9.820 9.970 306,935 -0.12(-1.19%)
Sep 26, 2018 10.34 10.46 10.07 10.09 369,107 -0.36(-3.44%)
Sep 25, 2018 9.800 10.86 9.715 10.45 830,181 +1.02(+10.82%)
Sep 24, 2018 9.450 9.800 9.310 9.430 458,310 +0.18(+1.95%)
Sep 21, 2018 9.230 9.360 9.100 9.250 413,000 +0.10(+1.09%)
Sep 20, 2018 9.350 9.350 9.080 9.150 169,370 -0.09(-0.97%)
Sep 19, 2018 9.110 9.720 9.110 9.240 331,360 +0.11(+1.20%)
Sep 18, 2018 8.940 9.160 8.840 9.130 190,358 +0.31(+3.51%)
Sep 17, 2018 9.040 9.100 8.730 8.820 227,095 -0.22(-2.43%)
Sep 14, 2018 8.770 9.080 8.670 9.040 254,600 +0.27(+3.08%)
Sep 13, 2018 8.810 8.985 8.550 8.770 283,117 -0.03(-0.34%)
Sep 12, 2018 8.400 8.960 8.400 8.800 317,873 +0.50(+6.02%)
Sep 11, 2018 7.900 8.320 7.800 8.300 188,691 +0.41(+5.20%)
Sep 10, 2018 7.900 8.140 7.785 7.890 262,842 +0.04(+0.51%)
Sep 07, 2018 8.040 8.040 7.750 7.850 303,700 -0.19(-2.36%)
Sep 06, 2018 8.740 8.740 7.870 8.040 626,283 -0.71(-8.11%)
Sep 05, 2018 8.750 8.970 8.590 8.750 169,006 -0.05(-0.57%)
Sep 04, 2018 8.910 8.962 8.620 8.800 228,416 -0.06(-0.68%)
Aug 31, 2018 8.860 8.860 8.860 0 -0.29(-3.17%)
Aug 30, 2018 9.520 9.520 9.130 9.150 283,279 -0.40(-4.19%)
Aug 29, 2018 9.320 9.730 9.160 9.550 209,414 +0.25(+2.69%)
Aug 28, 2018 9.190 9.450 9.190 9.300 170,309 +0.11(+1.20%)
Aug 27, 2018 9.120 9.390 9.120 9.190 364,545 +0.08(+0.88%)
Aug 24, 2018 9.120 9.360 9.090 9.110 188,600 +0.06(+0.66%)
Aug 23, 2018 9.230 9.270 9.020 9.050 157,597 -0.23(-2.48%)
Aug 22, 2018 9.390 9.510 9.220 9.280 232,741 +0.02(+0.22%)
Aug 21, 2018 9.230 9.550 9.160 9.260 251,821 +0.15(+1.65%)
Aug 20, 2018 8.850 9.240 8.820 9.110 172,863 +0.28(+3.17%)
Aug 17, 2018 8.680 8.920 8.400 8.830 292,400 +0.16(+1.85%)
Aug 16, 2018 8.600 8.900 8.460 8.670 286,492 +0.14(+1.64%)
Aug 15, 2018 8.580 8.850 8.150 8.530 341,929 -0.09(-1.04%)
Aug 14, 2018 8.870 9.180 8.555 8.620 462,007 -0.11(-1.26%)
Aug 13, 2018 9.330 9.400 8.715 8.730 380,001 -0.70(-7.42%)
Aug 10, 2018 8.880 9.510 8.630 9.430 517,700 +0.53(+5.96%)
Aug 09, 2018 8.940 9.130 8.810 8.900 363,735 -0.15(-1.66%)
Aug 08, 2018 8.820 9.150 8.640 9.050 554,759 +0.21(+2.38%)
Aug 07, 2018 8.620 9.140 8.470 8.840 859,311 +0.55(+6.63%)
Aug 06, 2018 8.040 8.410 7.820 8.290 909,407 +0.54(+6.97%)
Aug 03, 2018 7.570 8.110 7.470 7.750 822,200 +0.19(+2.51%)
Aug 02, 2018 8.050 8.180 7.430 7.560 1,933,849 -0.71(-8.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.