|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 8,945,400 | 50.51 | 50.51 | 49.30 | 50.20 | 00:00:00 | | 2004-10-14 | 5,616,800 | 50.44 | 51.85 | 50.44 | 51.21 | 00:00:00 | | 2004-10-15 | 3,666,600 | 51.99 | 52.00 | 50.78 | 51.08 | 00:00:00 | | 2004-10-18 | 4,133,600 | 51.08 | 51.55 | 49.90 | 50.04 | 00:00:00 | | 2004-10-19 | 5,239,800 | 50.01 | 50.99 | 49.73 | 50.34 | 00:00:00 | | 2004-10-20 | 4,239,600 | 50.59 | 52.20 | 50.55 | 52.04 | 00:00:00 | | 2004-10-21 | 5,139,000 | 52.50 | 53.33 | 52.05 | 52.85 | 00:00:00 | | 2004-10-22 | 3,377,000 | 52.86 | 53.49 | 52.15 | 52.24 | 00:00:00 | | 2004-10-25 | 3,391,000 | 52.15 | 52.39 | 51.19 | 51.91 | 00:00:00 | | 2004-10-26 | 3,446,200 | 52.40 | 53.00 | 52.17 | 53.00 | 00:00:00 | | 2004-10-27 | 7,939,200 | 52.95 | 53.38 | 50.54 | 50.80 | 00:00:00 | | 2004-10-28 | 8,752,000 | 50.20 | 51.00 | 49.33 | 49.80 | 00:00:00 | | 2004-10-29 | 4,761,400 | 49.95 | 51.14 | 49.62 | 51.00 | 00:00:00 | | 2004-11-01 | 6,369,400 | 51.20 | 51.75 | 49.85 | 50.25 | 00:00:00 | | 2004-11-02 | 22,749,600 | 48.61 | 48.62 | 45.98 | 46.58 | 00:00:00 | | 2004-11-03 | 15,257,000 | 47.80 | 48.15 | 45.83 | 46.05 | 00:00:00 | | 2004-11-04 | 10,226,400 | 46.45 | 46.95 | 46.19 | 46.38 | 00:00:00 | | 2004-11-05 | 10,003,200 | 46.87 | 47.82 | 46.37 | 47.17 | 00:00:00 | | 2004-11-08 | 8,677,400 | 46.75 | 46.99 | 45.19 | 45.25 | 00:00:00 | | 2004-11-09 | 10,498,800 | 44.75 | 45.69 | 44.56 | 44.95 | 00:00:00 | | 2004-11-10 | 8,981,800 | 44.95 | 46.39 | 44.61 | 46.02 | 00:00:00 | | 2004-11-11 | 5,783,000 | 45.75 | 46.30 | 45.48 | 45.88 | 00:00:00 | | 2004-11-12 | 7,393,800 | 45.89 | 47.43 | 45.75 | 47.28 | 00:00:00 | | 2004-11-15 | 9,852,200 | 47.05 | 47.08 | 45.57 | 46.04 | 00:00:00 | | 2004-11-16 | 6,428,600 | 46.35 | 46.95 | 46.10 | 46.22 | 00:00:00 | | 2004-11-17 | 6,609,400 | 46.23 | 47.16 | 45.50 | 46.95 | 00:00:00 | | 2004-11-18 | 9,399,800 | 47.15 | 48.25 | 46.89 | 48.05 | 00:00:00 | | 2004-11-19 | 9,181,000 | 48.55 | 49.65 | 48.26 | 49.46 | 00:00:00 | | 2004-11-22 | 8,162,200 | 49.50 | 50.15 | 49.14 | 50.02 | 00:00:00 | | 2004-11-23 | 7,403,600 | 50.02 | 51.16 | 49.99 | 50.64 | 00:00:00 | | 2004-11-24 | 8,520,600 | 50.64 | 51.89 | 50.31 | 51.80 | 00:00:00 | | 2004-11-26 | 1,923,000 | 51.99 | 52.65 | 51.85 | 51.95 | 00:00:00 | | 2004-11-29 | 4,515,400 | 51.99 | 52.00 | 50.61 | 51.20 | 00:00:00 | | 2004-11-30 | 4,754,200 | 51.20 | 51.57 | 50.62 | 50.67 | 00:00:00 | | 2004-12-01 | 12,289,000 | 50.50 | 51.29 | 47.40 | 48.00 | 00:00:00 | | 2004-12-02 | 11,198,000 | 47.68 | 48.00 | 46.71 | 47.44 | 00:00:00 | | 2004-12-03 | 6,087,400 | 47.00 | 48.55 | 47.00 | 48.01 | 00:00:00 | | 2004-12-06 | 4,803,800 | 48.65 | 48.66 | 47.71 | 48.00 | 00:00:00 | | 2004-12-07 | 7,072,800 | 48.00 | 48.20 | 46.81 | 46.92 | 00:00:00 | | 2004-12-08 | 8,842,400 | 46.90 | 47.56 | 46.36 | 47.02 | 00:00:00 | | 2004-12-09 | 7,527,000 | 47.27 | 47.51 | 46.83 | 47.10 | 00:00:00 | | 2004-12-10 | 5,191,600 | 47.95 | 47.95 | 46.40 | 46.78 | 00:00:00 | | 2004-12-13 | 9,321,600 | 46.90 | 47.16 | 46.14 | 46.50 | 00:00:00 | | 2004-12-14 | 9,820,800 | 46.25 | 47.24 | 46.25 | 46.80 | 00:00:00 | | 2004-12-15 | 5,292,800 | 47.25 | 48.01 | 46.99 | 47.90 | 00:00:00 | | 2004-12-16 | 4,597,000 | 47.82 | 47.83 | 47.13 | 47.34 | 00:00:00 | | 2004-12-17 | 4,243,600 | 47.70 | 47.95 | 47.12 | 47.41 | 00:00:00 | | 2004-12-20 | 3,101,200 | 47.41 | 47.88 | 46.87 | 47.10 | 00:00:00 | | 2004-12-21 | 4,619,000 | 47.38 | 48.15 | 46.52 | 47.82 | 00:00:00 | | 2004-12-22 | 6,091,200 | 48.00 | 48.26 | 46.45 | 46.92 | 00:00:00 | | 2004-12-23 | 2,578,000 | 46.92 | 47.54 | 46.85 | 47.20 | 00:00:00 | | 2004-12-27 | 4,278,800 | 47.00 | 47.01 | 45.77 | 45.86 | 00:00:00 | | 2004-12-28 | 4,372,000 | 45.86 | 46.44 | 45.71 | 46.16 | 00:00:00 | | 2004-12-29 | 3,263,600 | 46.29 | 47.11 | 45.96 | 47.02 | 00:00:00 | | 2004-12-30 | 3,440,200 | 46.60 | 46.63 | 45.95 | 46.45 | 00:00:00 | | 2004-12-31 | 1,606,600 | 46.35 | 46.88 | 46.25 | 46.54 | 00:00:00 | | 2005-01-03 | 6,490,400 | 46.21 | 46.21 | 44.78 | 44.85 | 00:00:00 | | 2005-01-04 | 6,667,600 | 44.85 | 45.23 | 44.23 | 44.25 | 00:00:00 | | 2005-01-05 | 6,156,400 | 44.36 | 44.50 | 43.59 | 43.66 | 00:00:00 | | 2005-01-06 | 7,824,400 | 43.04 | 44.68 | 42.94 | 44.05 | 00:00:00 | | 2005-01-07 | 8,078,000 | 43.90 | 43.90 | 42.25 | 43.09 | 00:00:00 | | 2005-01-10 | 6,570,000 | 43.45 | 43.89 | 43.24 | 43.29 | 00:00:00 | | 2005-01-11 | 4,634,600 | 43.30 | 43.74 | 42.69 | 43.63 | 00:00:00 | | 2005-01-12 | 6,838,000 | 43.73 | 44.98 | 43.50 | 44.74 | 00:00:00 | | 2005-01-13 | 7,863,000 | 45.53 | 46.49 | 45.30 | 45.88 | 00:00:00 | | 2005-01-14 | 4,225,600 | 45.88 | 46.23 | 45.25 | 45.71 | 00:00:00 | | 2005-01-18 | 4,418,600 | 46.10 | 47.10 | 45.55 | 45.86 | 00:00:00 | | 2005-01-19 | 3,351,000 | 45.86 | 46.76 | 45.75 | 46.20 | 00:00:00 | | 2005-01-20 | 8,566,000 | 45.80 | 45.84 | 44.80 | 45.21 | 00:00:00 | | 2005-01-21 | 5,274,200 | 45.90 | 47.07 | 45.32 | 45.82 | 00:00:00 | | 2005-01-24 | 6,522,600 | 46.70 | 47.50 | 46.48 | 46.62 | 00:00:00 | | 2005-01-25 | 8,382,000 | 46.62 | 47.98 | 46.52 | 47.05 | 00:00:00 | | 2005-01-26 | 5,922,600 | 47.06 | 47.69 | 46.41 | 47.21 | 00:00:00 | | 2005-01-27 | 8,402,400 | 47.46 | 48.95 | 47.15 | 48.86 | 00:00:00 | | 2005-01-28 | 5,011,400 | 48.46 | 48.46 | 47.64 | 47.95 | 00:00:00 | | 2005-01-31 | 8,517,600 | 46.40 | 48.60 | 46.16 | 48.05 | 00:00:00 | | 2005-02-01 | 12,405,000 | 48.04 | 48.04 | 45.88 | 46.28 | 00:00:00 | | 2005-02-02 | 11,247,600 | 46.20 | 46.60 | 45.80 | 46.55 | 00:00:00 | | 2005-02-03 | 7,080,200 | 46.15 | 46.50 | 45.71 | 46.18 | 00:00:00 | | 2005-02-04 | 6,399,600 | 46.29 | 46.65 | 45.92 | 46.15 | 00:00:00 | | 2005-02-07 | 7,530,200 | 46.15 | 46.24 | 44.19 | 44.90 | 00:00:00 | | 2005-02-08 | 6,220,200 | 44.90 | 45.71 | 44.40 | 45.24 | 00:00:00 | | 2005-02-09 | 6,679,400 | 45.30 | 45.73 | 44.37 | 44.98 | 00:00:00 | | 2005-02-10 | 8,356,000 | 45.36 | 46.53 | 45.05 | 46.43 | 00:00:00 | | 2005-02-11 | 8,781,800 | 46.50 | 48.16 | 46.50 | 48.00 | 00:00:00 | | 2005-02-14 | 5,475,200 | 48.01 | 48.45 | 47.06 | 47.10 | 00:00:00 | | 2005-02-15 | 3,633,800 | 47.20 | 47.67 | 46.82 | 47.09 | 00:00:00 | | 2005-02-16 | 6,469,200 | 47.25 | 48.32 | 46.95 | 48.14 | 00:00:00 | | 2005-02-17 | 8,333,600 | 48.48 | 48.76 | 47.49 | 47.49 | 00:00:00 | | 2005-02-18 | 8,782,200 | 47.75 | 49.80 | 47.70 | 49.55 | 00:00:00 | | 2005-02-22 | 7,730,000 | 49.98 | 50.25 | 48.83 | 48.86 | 00:00:00 | | 2005-02-23 | 4,304,000 | 49.25 | 49.86 | 49.21 | 49.73 | 00:00:00 | | 2005-02-24 | 7,513,800 | 50.16 | 50.40 | 48.52 | 49.93 | 00:00:00 | | 2005-02-25 | 5,493,600 | 49.78 | 50.91 | 49.57 | 50.42 | 00:00:00 | | 2005-02-28 | 6,540,200 | 50.55 | 51.15 | 49.14 | 49.96 | 00:00:00 | | 2005-03-01 | 6,189,800 | 49.96 | 50.25 | 48.43 | 48.93 | 00:00:00 | | 2005-03-02 | 5,968,400 | 48.64 | 50.08 | 48.55 | 49.69 | 00:00:00 | | 2005-03-03 | 5,723,800 | 49.95 | 50.59 | 49.71 | 50.47 | 00:00:00 | | 2005-03-04 | 5,942,800 | 51.70 | 52.01 | 50.75 | 51.80 | 00:00:00 | | 2005-03-07 | 6,052,200 | 51.80 | 52.10 | 51.00 | 51.82 | 00:00:00 | | 2005-03-08 | 5,350,200 | 51.32 | 52.47 | 51.32 | 51.64 | 00:00:00 | | 2005-03-09 | 8,307,800 | 51.84 | 52.30 | 50.14 | 50.26 | 00:00:00 | | 2005-03-10 | 7,533,200 | 50.02 | 50.07 | 48.71 | 49.22 | 00:00:00 | | 2005-03-11 | 5,441,400 | 48.80 | 50.25 | 48.75 | 49.22 | 00:00:00 | | 2005-03-14 | 4,131,000 | 49.45 | 50.12 | 48.42 | 49.88 | 00:00:00 | | 2005-03-15 | 5,154,400 | 50.00 | 50.60 | 49.03 | 49.08 | 00:00:00 | | 2005-03-16 | 6,324,800 | 48.96 | 49.94 | 48.33 | 49.21 | 00:00:00 | | 2005-03-17 | 4,943,600 | 49.46 | 49.84 | 48.74 | 49.16 | 00:00:00 | | 2005-03-18 | 6,367,200 | 49.35 | 50.10 | 49.21 | 50.01 | 00:00:00 | | 2005-03-21 | 4,466,800 | 49.88 | 50.68 | 49.25 | 49.64 | 00:00:00 | | 2005-03-22 | 7,923,600 | 49.78 | 51.55 | 49.58 | 50.36 | 00:00:00 | | 2005-03-23 | 8,678,800 | 50.27 | 50.27 | 48.83 | 49.35 | 00:00:00 | | 2005-03-24 | 5,023,600 | 49.75 | 50.49 | 49.65 | 49.91 | 00:00:00 | | 2005-03-28 | 8,138,600 | 50.02 | 51.55 | 50.02 | 51.46 | 00:00:00 | | 2005-03-29 | 7,127,400 | 51.33 | 52.12 | 50.22 | 50.35 | 00:00:00 | | 2005-03-30 | 8,546,400 | 50.13 | 50.78 | 49.17 | 50.53 | 00:00:00 | | 2005-03-31 | 6,224,400 | 51.35 | 52.33 | 51.32 | 51.88 | 00:00:00 | | 2005-04-01 | 5,695,000 | 53.00 | 53.06 | 51.74 | 53.02 | 00:00:00 | | 2005-04-04 | 7,452,400 | 53.43 | 53.60 | 51.69 | 52.40 | 00:00:00 | | 2005-04-05 | 6,890,600 | 52.15 | 52.49 | 51.37 | 51.80 | 00:00:00 | | 2005-04-06 | 8,652,000 | 51.89 | 53.51 | 51.83 | 53.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
