|
 BJ Services Compa - [Ticker: BJS] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BJS quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 3,656,800 | 43.10 | 44.78 | 43.07 | 44.39 | 00:00:00 | | 2004-04-23 | 2,662,600 | 44.35 | 44.36 | 43.73 | 44.01 | 00:00:00 | | 2004-04-26 | 3,429,800 | 44.25 | 45.50 | 44.20 | 45.02 | 00:00:00 | | 2004-04-27 | 9,903,000 | 45.97 | 47.66 | 45.90 | 47.20 | 00:00:00 | | 2004-04-28 | 5,826,200 | 46.75 | 47.75 | 46.00 | 46.04 | 00:00:00 | | 2004-04-29 | 4,979,600 | 46.05 | 46.22 | 43.85 | 44.47 | 00:00:00 | | 2004-04-30 | 4,686,200 | 44.93 | 45.28 | 43.81 | 44.50 | 00:00:00 | | 2004-05-03 | 4,008,400 | 44.50 | 45.38 | 44.07 | 45.04 | 00:00:00 | | 2004-05-04 | 3,600,600 | 45.25 | 45.50 | 44.04 | 44.56 | 00:00:00 | | 2004-05-05 | 8,664,000 | 42.75 | 44.15 | 42.35 | 44.15 | 00:00:00 | | 2004-05-06 | 4,436,400 | 44.15 | 44.40 | 42.85 | 43.10 | 00:00:00 | | 2004-05-07 | 3,620,400 | 42.85 | 43.33 | 41.78 | 41.92 | 00:00:00 | | 2004-05-10 | 6,297,200 | 40.86 | 41.30 | 39.90 | 40.13 | 00:00:00 | | 2004-05-11 | 5,890,400 | 40.43 | 41.34 | 39.93 | 40.61 | 00:00:00 | | 2004-05-12 | 6,435,200 | 40.45 | 41.23 | 39.71 | 40.41 | 00:00:00 | | 2004-05-13 | 3,812,800 | 40.42 | 41.18 | 40.42 | 41.10 | 00:00:00 | | 2004-05-14 | 3,084,800 | 41.20 | 41.90 | 40.72 | 40.90 | 00:00:00 | | 2004-05-17 | 5,596,800 | 41.45 | 42.25 | 40.95 | 41.72 | 00:00:00 | | 2004-05-18 | 7,938,200 | 42.30 | 42.30 | 40.62 | 40.90 | 00:00:00 | | 2004-05-19 | 3,957,200 | 41.05 | 41.64 | 40.45 | 40.65 | 00:00:00 | | 2004-05-20 | 2,469,200 | 40.87 | 41.33 | 40.38 | 40.44 | 00:00:00 | | 2004-05-21 | 2,665,600 | 40.48 | 40.83 | 40.00 | 40.18 | 00:00:00 | | 2004-05-24 | 5,032,600 | 41.18 | 42.30 | 40.10 | 41.97 | 00:00:00 | | 2004-05-25 | 4,032,800 | 41.97 | 42.87 | 41.87 | 42.70 | 00:00:00 | | 2004-05-26 | 3,646,600 | 42.60 | 43.00 | 41.72 | 41.96 | 00:00:00 | | 2004-05-27 | 3,840,600 | 41.90 | 41.90 | 40.60 | 41.00 | 00:00:00 | | 2004-05-28 | 2,632,400 | 41.00 | 42.07 | 40.94 | 41.89 | 00:00:00 | | 2004-06-01 | 3,986,200 | 42.31 | 42.90 | 42.04 | 42.31 | 00:00:00 | | 2004-06-02 | 3,717,200 | 42.32 | 42.50 | 41.59 | 42.22 | 00:00:00 | | 2004-06-03 | 4,755,600 | 42.75 | 43.44 | 41.67 | 41.75 | 00:00:00 | | 2004-06-04 | 2,792,000 | 41.87 | 42.18 | 41.05 | 41.65 | 00:00:00 | | 2004-06-07 | 3,462,000 | 41.66 | 42.80 | 41.30 | 42.73 | 00:00:00 | | 2004-06-08 | 5,972,600 | 42.98 | 43.95 | 42.94 | 43.24 | 00:00:00 | | 2004-06-09 | 4,675,600 | 43.05 | 43.15 | 42.05 | 42.89 | 00:00:00 | | 2004-06-10 | 2,613,000 | 43.55 | 43.81 | 43.20 | 43.61 | 00:00:00 | | 2004-06-14 | 2,880,000 | 43.45 | 43.90 | 43.00 | 43.07 | 00:00:00 | | 2004-06-15 | 4,522,600 | 43.46 | 44.67 | 43.34 | 44.60 | 00:00:00 | | 2004-06-16 | 4,115,400 | 44.91 | 45.70 | 44.83 | 45.31 | 00:00:00 | | 2004-06-17 | 3,631,000 | 45.31 | 45.85 | 44.85 | 45.32 | 00:00:00 | | 2004-06-18 | 4,186,200 | 45.40 | 45.79 | 44.64 | 45.11 | 00:00:00 | | 2004-06-21 | 2,513,200 | 45.12 | 45.31 | 44.64 | 44.66 | 00:00:00 | | 2004-06-22 | 2,466,000 | 44.70 | 45.52 | 44.38 | 45.47 | 00:00:00 | | 2004-06-23 | 3,241,200 | 45.48 | 46.24 | 44.95 | 46.14 | 00:00:00 | | 2004-06-24 | 2,284,200 | 46.20 | 46.25 | 45.17 | 45.19 | 00:00:00 | | 2004-06-25 | 3,022,800 | 45.27 | 46.09 | 45.09 | 46.02 | 00:00:00 | | 2004-06-28 | 3,173,000 | 46.02 | 46.02 | 44.53 | 44.59 | 00:00:00 | | 2004-06-29 | 3,367,200 | 44.60 | 45.30 | 44.49 | 45.20 | 00:00:00 | | 2004-06-30 | 2,659,800 | 45.13 | 46.17 | 45.13 | 45.84 | 00:00:00 | | 2004-07-01 | 3,226,800 | 45.84 | 46.25 | 45.48 | 45.92 | 00:00:00 | | 2004-07-02 | 2,320,400 | 45.77 | 46.53 | 45.24 | 46.00 | 00:00:00 | | 2004-07-06 | 2,836,400 | 45.95 | 46.49 | 45.31 | 45.66 | 00:00:00 | | 2004-07-07 | 3,359,600 | 45.60 | 46.30 | 45.30 | 46.02 | 00:00:00 | | 2004-07-08 | 3,358,000 | 46.02 | 46.20 | 45.33 | 46.04 | 00:00:00 | | 2004-07-09 | 2,551,800 | 45.91 | 46.75 | 45.66 | 46.57 | 00:00:00 | | 2004-07-12 | 2,472,200 | 46.57 | 46.67 | 45.63 | 46.25 | 00:00:00 | | 2004-07-13 | 2,522,800 | 46.20 | 46.20 | 45.44 | 45.93 | 00:00:00 | | 2004-07-14 | 3,668,200 | 45.89 | 47.00 | 45.88 | 46.75 | 00:00:00 | | 2004-07-15 | 5,038,600 | 46.75 | 48.32 | 46.47 | 48.14 | 00:00:00 | | 2004-07-16 | 4,978,600 | 48.50 | 48.84 | 47.87 | 48.71 | 00:00:00 | | 2004-07-19 | 3,889,800 | 48.71 | 48.90 | 48.14 | 48.46 | 00:00:00 | | 2004-07-20 | 4,532,600 | 48.46 | 48.79 | 47.35 | 47.90 | 00:00:00 | | 2004-07-21 | 7,369,600 | 48.50 | 49.59 | 47.46 | 47.82 | 00:00:00 | | 2004-07-22 | 5,487,000 | 48.10 | 49.38 | 47.23 | 48.40 | 00:00:00 | | 2004-07-23 | 5,188,600 | 48.40 | 49.14 | 48.35 | 48.91 | 00:00:00 | | 2004-07-26 | 6,961,200 | 49.15 | 49.68 | 46.83 | 47.26 | 00:00:00 | | 2004-07-27 | 5,605,400 | 47.27 | 48.45 | 46.90 | 48.01 | 00:00:00 | | 2004-07-28 | 5,565,200 | 48.50 | 49.64 | 48.29 | 49.00 | 00:00:00 | | 2004-07-29 | 5,723,400 | 49.06 | 49.92 | 48.73 | 49.64 | 00:00:00 | | 2004-07-30 | 3,269,600 | 49.94 | 50.00 | 49.46 | 49.66 | 00:00:00 | | 2004-08-02 | 2,432,800 | 49.46 | 49.77 | 48.80 | 49.29 | 00:00:00 | | 2004-08-03 | 3,925,800 | 49.75 | 50.09 | 49.41 | 49.60 | 00:00:00 | | 2004-08-04 | 3,667,000 | 49.54 | 49.57 | 47.89 | 48.13 | 00:00:00 | | 2004-08-05 | 4,124,000 | 48.23 | 48.62 | 47.20 | 47.30 | 00:00:00 | | 2004-08-06 | 5,268,800 | 47.05 | 47.33 | 45.28 | 45.90 | 00:00:00 | | 2004-08-09 | 5,651,200 | 46.15 | 47.01 | 45.89 | 46.68 | 00:00:00 | | 2004-08-10 | 3,527,200 | 46.92 | 47.19 | 46.37 | 46.44 | 00:00:00 | | 2004-08-11 | 5,550,000 | 46.44 | 46.94 | 45.61 | 45.79 | 00:00:00 | | 2004-08-12 | 2,956,200 | 45.79 | 46.16 | 44.90 | 44.95 | 00:00:00 | | 2004-08-13 | 3,734,000 | 45.00 | 45.74 | 44.87 | 45.27 | 00:00:00 | | 2004-08-16 | 3,829,400 | 45.36 | 45.78 | 45.03 | 45.70 | 00:00:00 | | 2004-08-17 | 5,503,600 | 45.71 | 45.72 | 44.48 | 44.57 | 00:00:00 | | 2004-08-18 | 6,100,600 | 44.89 | 45.22 | 44.48 | 44.95 | 00:00:00 | | 2004-08-19 | 6,620,000 | 45.45 | 46.72 | 45.38 | 46.08 | 00:00:00 | | 2004-08-20 | 7,001,600 | 46.98 | 47.90 | 46.89 | 46.93 | 00:00:00 | | 2004-08-23 | 4,477,400 | 46.93 | 47.09 | 45.89 | 46.04 | 00:00:00 | | 2004-08-24 | 3,929,400 | 46.08 | 46.33 | 45.07 | 45.93 | 00:00:00 | | 2004-08-25 | 3,596,800 | 46.49 | 46.75 | 46.09 | 46.46 | 00:00:00 | | 2004-08-26 | 3,757,000 | 46.47 | 47.65 | 46.05 | 47.50 | 00:00:00 | | 2004-08-27 | 2,369,400 | 47.75 | 48.15 | 47.31 | 47.54 | 00:00:00 | | 2004-08-30 | 3,480,800 | 47.79 | 48.02 | 46.63 | 46.76 | 00:00:00 | | 2004-08-31 | 5,392,800 | 47.23 | 48.11 | 47.23 | 48.05 | 00:00:00 | | 2004-09-01 | 5,341,000 | 48.30 | 49.60 | 47.80 | 49.29 | 00:00:00 | | 2004-09-02 | 3,908,000 | 49.50 | 49.72 | 48.60 | 48.98 | 00:00:00 | | 2004-09-03 | 4,443,200 | 48.99 | 50.36 | 48.95 | 50.12 | 00:00:00 | | 2004-09-07 | 3,971,800 | 50.13 | 50.22 | 49.37 | 49.76 | 00:00:00 | | 2004-09-08 | 3,663,600 | 49.76 | 50.16 | 49.26 | 49.75 | 00:00:00 | | 2004-09-09 | 4,446,000 | 49.85 | 50.60 | 49.35 | 50.35 | 00:00:00 | | 2004-09-10 | 3,033,800 | 50.35 | 50.46 | 49.05 | 49.55 | 00:00:00 | | 2004-09-13 | 3,051,800 | 50.02 | 50.34 | 49.65 | 49.95 | 00:00:00 | | 2004-09-14 | 3,406,400 | 50.15 | 50.28 | 49.10 | 49.78 | 00:00:00 | | 2004-09-15 | 4,320,200 | 49.79 | 51.00 | 49.54 | 50.23 | 00:00:00 | | 2004-09-16 | 5,321,200 | 50.19 | 50.34 | 49.53 | 49.70 | 00:00:00 | | 2004-09-17 | 4,351,400 | 50.50 | 50.60 | 49.59 | 50.31 | 00:00:00 | | 2004-09-20 | 6,210,800 | 50.42 | 51.18 | 49.92 | 49.99 | 00:00:00 | | 2004-09-21 | 7,700,600 | 50.55 | 51.80 | 49.93 | 51.68 | 00:00:00 | | 2004-09-22 | 7,761,600 | 51.55 | 52.61 | 51.34 | 52.05 | 00:00:00 | | 2004-09-23 | 5,120,200 | 51.80 | 52.11 | 51.14 | 51.86 | 00:00:00 | | 2004-09-24 | 4,373,600 | 51.90 | 53.06 | 51.86 | 52.85 | 00:00:00 | | 2004-09-27 | 4,388,600 | 53.00 | 54.00 | 51.77 | 52.13 | 00:00:00 | | 2004-09-28 | 3,810,200 | 52.69 | 53.18 | 52.13 | 52.90 | 00:00:00 | | 2004-09-29 | 7,232,800 | 52.90 | 52.95 | 51.30 | 51.67 | 00:00:00 | | 2004-09-30 | 4,069,200 | 51.70 | 52.72 | 51.64 | 52.41 | 00:00:00 | | 2004-10-01 | 4,676,600 | 52.40 | 53.97 | 51.96 | 53.52 | 00:00:00 | | 2004-10-04 | 4,283,000 | 53.52 | 53.97 | 52.75 | 52.98 | 00:00:00 | | 2004-10-05 | 3,822,800 | 53.23 | 53.74 | 52.96 | 53.08 | 00:00:00 | | 2004-10-06 | 6,275,600 | 53.33 | 54.37 | 53.26 | 54.00 | 00:00:00 | | 2004-10-07 | 5,209,800 | 54.54 | 54.65 | 53.21 | 53.48 | 00:00:00 | | 2004-10-08 | 3,817,000 | 53.53 | 54.22 | 53.13 | 53.94 | 00:00:00 | | 2004-10-11 | 7,028,400 | 54.05 | 54.07 | 51.58 | 51.67 | 00:00:00 | | 2004-10-12 | 6,726,600 | 51.37 | 51.95 | 50.48 | 50.51 | 00:00:00 | | 2004-10-13 | 8,945,400 | 50.51 | 50.51 | 49.30 | 50.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
