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 (%)
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%)
Aug 01, 2018 11.22 11.22 8.252 8.270 2,291,754 -3.01(-26.68%)
Jul 31, 2018 11.20 11.38 10.73 11.28 385,559 -0.05(-0.44%)
Jul 30, 2018 11.00 11.48 11.00 11.33 334,039 +0.44(+4.04%)
Jul 27, 2018 10.58 11.09 10.58 10.89 388,400 +0.36(+3.42%)
Jul 26, 2018 10.23 10.71 10.11 10.53 245,398 +0.30(+2.93%)
Jul 25, 2018 10.23 10.23 9.930 10.23 413,971 +0.01(+0.10%)
Jul 24, 2018 10.58 10.70 10.19 10.22 510,781 -0.26(-2.48%)
Jul 23, 2018 10.76 10.85 10.46 10.48 456,397 -0.34(-3.14%)
Jul 20, 2018 11.14 11.28 10.42 10.82 485,762 -0.28(-2.52%)
Jul 19, 2018 11.31 11.53 11.03 11.10 642,736 -0.25(-2.20%)
Jul 18, 2018 11.24 11.50 10.92 11.35 323,577 +0.04(+0.35%)
Jul 17, 2018 11.26 11.49 11.14 11.31 282,412 +0.01(+0.09%)
Jul 16, 2018 11.40 11.62 11.10 11.30 324,574 -0.35(-3.00%)
Jul 13, 2018 11.77 12.05 11.60 11.65 232,605 -0.15(-1.27%)
Jul 12, 2018 11.88 11.92 11.16 11.80 366,551 -0.08(-0.67%)
Jul 11, 2018 11.63 12.07 11.52 11.88 533,823 +0.05(+0.42%)
Jul 10, 2018 12.12 12.40 11.74 11.83 266,091 -0.19(-1.58%)
Jul 09, 2018 11.85 12.27 11.77 12.02 417,532 +0.21(+1.78%)
Jul 06, 2018 11.33 11.85 11.29 11.81 367,660 +0.37(+3.23%)
Jul 05, 2018 11.11 11.58 11.01 11.44 483,919 +0.35(+3.16%)
Jul 03, 2018 11.09 11.09 11.09 0 +0.48(+4.52%)
Jul 02, 2018 10.98 11.13 10.29 10.61 799,334 -0.50(-4.50%)
Jun 29, 2018 11.96 10.96 11.11 875,653 -0.20(-1.77%)
Jun 28, 2018 11.65 11.81 11.25 11.31 671,179 -0.32(-2.75%)
Jun 27, 2018 11.84 12.41 11.47 11.63 801,809 -0.06(-0.51%)
Jun 26, 2018 11.57 11.80 11.39 11.69 924,022 +0.12(+1.04%)
Jun 25, 2018 12.15 12.26 11.37 11.57 542,167 -0.64(-5.24%)
Jun 22, 2018 12.00 12.70 12.00 12.21 1,127,265 +0.34(+2.86%)
Jun 21, 2018 12.01 12.40 11.54 11.87 846,447 -0.22(-1.82%)
Jun 20, 2018 12.43 12.49 11.98 12.09 684,919 -0.22(-1.79%)
Jun 19, 2018 12.31 12.42 11.91 12.31 518,042 -0.17(-1.36%)
Jun 18, 2018 12.55 12.81 12.44 12.48 506,765 -0.14(-1.11%)
Jun 15, 2018 12.89 12.32 12.62 1,329,660 -0.16(-1.25%)
Jun 14, 2018 13.08 13.25 12.53 12.78 441,093 -0.23(-1.77%)
Jun 13, 2018 12.64 13.11 12.46 13.01 412,843 +0.24(+1.88%)
Jun 12, 2018 12.92 12.97 12.65 12.77 341,202 -0.11(-0.85%)
Jun 11, 2018 12.61 13.01 12.29 12.88 413,476 +0.14(+1.10%)
Jun 08, 2018 13.30 13.66 12.48 12.74 535,548 -0.56(-4.21%)
Jun 07, 2018 13.03 13.58 12.92 13.30 412,365 +0.32(+2.47%)
Jun 06, 2018 12.55 12.98 312,421 -0.03(-0.23%)
Jun 05, 2018 12.32 13.06 12.28 13.01 521,931 +0.69(+5.60%)
Jun 04, 2018 12.56 12.71 11.94 12.32 644,758 -0.20(-1.60%)
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.