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 (%)
Dec 31, 2018 3.840 3.900 3.630 3.840 323,100 +0.05(+1.32%)
Dec 28, 2018 3.980 4.150 3.790 3.790 497,300 -0.17(-4.29%)
Dec 27, 2018 4.070 4.150 3.830 3.960 453,822 -0.15(-3.65%)
Dec 26, 2018 4.010 4.160 3.710 4.110 337,279 +0.15(+3.79%)
Dec 24, 2018 4.060 4.170 3.940 3.960 217,000 -0.20(-4.81%)
Dec 21, 2018 4.080 4.290 4.030 4.160 997,700 +0.01(+0.24%)
Dec 20, 2018 4.190 4.360 4.070 4.150 1,259,509 -0.15(-3.49%)
Dec 19, 2018 4.800 4.805 4.260 4.300 948,331 -0.41(-8.70%)
Dec 18, 2018 4.910 4.930 4.700 4.710 336,209 -0.15(-3.09%)
Dec 17, 2018 4.900 5.050 4.730 4.860 377,988 -0.04(-0.82%)
Dec 14, 2018 5.000 5.100 4.880 4.900 279,700 -0.16(-3.16%)
Dec 13, 2018 5.200 5.260 5.060 5.060 438,378 -0.16(-3.07%)
Dec 12, 2018 5.320 5.500 5.210 5.220 331,312 -0.02(-0.38%)
Dec 11, 2018 5.360 5.390 5.150 5.240 388,984 +0.00(+0.00%)
Dec 10, 2018 5.490 5.600 5.220 5.240 318,791 -0.29(-5.24%)
Dec 07, 2018 5.760 5.910 5.460 5.530 420,200 -0.08(-1.43%)
Dec 06, 2018 5.740 5.850 5.530 5.610 387,926 -0.37(-6.19%)
Dec 04, 2018 6.520 6.840 5.975 5.980 335,200 -0.62(-9.39%)
Dec 03, 2018 6.520 6.647 6.340 6.600 309,547 +0.32(+5.10%)
Nov 30, 2018 6.520 6.630 6.110 6.280 256,100 -0.23(-3.53%)
Nov 29, 2018 6.030 6.610 5.950 6.510 366,328 +0.46(+7.60%)
Nov 28, 2018 6.110 6.170 5.800 6.050 382,584 -0.05(-0.82%)
Nov 27, 2018 6.170 6.350 6.020 6.100 221,604 -0.07(-1.13%)
Nov 26, 2018 6.430 6.600 6.160 6.170 580,727 -0.10(-1.59%)
Nov 23, 2018 6.640 6.760 6.250 6.270 278,000 -0.69(-9.91%)
Nov 21, 2018 6.960 6.960 6.960 0 +0.11(+1.61%)
Nov 20, 2018 7.180 7.180 6.750 6.850 408,125 -0.25(-3.52%)
Nov 19, 2018 7.030 7.360 6.980 7.100 278,151 -0.01(-0.14%)
Nov 16, 2018 7.290 7.430 6.950 7.110 319,600 -0.14(-1.93%)
Nov 15, 2018 7.080 7.310 6.991 7.250 181,458 +0.14(+1.97%)
Nov 14, 2018 7.230 7.400 6.910 7.110 260,770 +0.15(+2.16%)
Nov 13, 2018 7.110 7.270 6.920 6.960 243,860 -0.15(-2.11%)
Nov 12, 2018 7.610 7.666 7.100 7.110 361,480 -0.43(-5.70%)
Nov 09, 2018 7.690 8.000 7.380 7.540 238,600 -0.39(-4.92%)
Nov 08, 2018 8.010 8.370 7.890 7.930 286,465 -0.23(-2.82%)
Nov 07, 2018 8.320 8.390 7.940 8.160 336,847 +0.15(+1.87%)
Nov 06, 2018 8.450 8.630 7.926 8.010 388,858 -0.45(-5.32%)
Nov 05, 2018 8.560 8.915 8.290 8.460 343,572 +0.01(+0.12%)
Nov 02, 2018 7.350 8.520 7.200 8.450 623,300 +0.64(+8.19%)
Nov 01, 2018 8.020 8.330 7.690 7.810 474,111 +0.04(+0.51%)
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%)
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.