|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 8,652,000 | 51.89 | 53.51 | 51.83 | 53.50 | 00:00:00 | | 2005-04-07 | 10,169,200 | 54.30 | 54.43 | 52.82 | 53.46 | 00:00:00 | | 2005-04-08 | 6,680,600 | 53.46 | 54.05 | 52.70 | 52.76 | 00:00:00 | | 2005-04-11 | 6,348,800 | 52.66 | 53.64 | 52.00 | 53.50 | 00:00:00 | | 2005-04-12 | 5,674,000 | 53.35 | 53.50 | 52.31 | 52.85 | 00:00:00 | | 2005-04-13 | 7,502,400 | 52.65 | 53.26 | 51.52 | 51.66 | 00:00:00 | | 2005-04-14 | 6,388,600 | 51.97 | 52.57 | 51.08 | 51.22 | 00:00:00 | | 2005-04-15 | 6,341,600 | 51.22 | 51.76 | 49.92 | 49.92 | 00:00:00 | | 2005-04-18 | 4,452,400 | 49.70 | 51.48 | 49.70 | 50.93 | 00:00:00 | | 2005-04-19 | 4,071,000 | 51.45 | 52.48 | 51.33 | 51.99 | 00:00:00 | | 2005-04-20 | 4,848,400 | 52.10 | 52.62 | 50.89 | 51.10 | 00:00:00 | | 2005-04-21 | 4,665,600 | 51.18 | 52.88 | 51.00 | 52.86 | 00:00:00 | | 2005-04-22 | 4,963,000 | 53.05 | 53.82 | 52.35 | 53.07 | 00:00:00 | | 2005-04-25 | 5,771,600 | 53.77 | 54.20 | 52.90 | 54.19 | 00:00:00 | | 2005-04-26 | 7,492,600 | 54.00 | 54.15 | 51.62 | 52.00 | 00:00:00 | | 2005-04-27 | 8,915,800 | 52.01 | 52.01 | 49.52 | 49.84 | 00:00:00 | | 2005-04-28 | 8,145,000 | 49.40 | 50.08 | 48.70 | 48.76 | 00:00:00 | | 2005-04-29 | 6,406,200 | 49.40 | 49.84 | 48.15 | 48.75 | 00:00:00 | | 2005-05-02 | 7,105,400 | 48.75 | 49.75 | 48.33 | 49.74 | 00:00:00 | | 2005-05-03 | 5,537,200 | 49.06 | 49.33 | 48.47 | 48.69 | 00:00:00 | | 2005-05-04 | 5,488,200 | 48.80 | 50.37 | 48.28 | 49.96 | 00:00:00 | | 2005-05-05 | 4,849,400 | 50.18 | 50.53 | 49.30 | 49.75 | 00:00:00 | | 2005-05-06 | 3,301,600 | 50.25 | 50.68 | 49.72 | 49.75 | 00:00:00 | | 2005-05-09 | 4,492,600 | 49.90 | 50.98 | 49.65 | 50.98 | 00:00:00 | | 2005-05-10 | 4,091,200 | 50.71 | 51.10 | 49.83 | 49.95 | 00:00:00 | | 2005-05-11 | 3,730,200 | 49.95 | 50.48 | 49.33 | 50.14 | 00:00:00 | | 2005-05-12 | 6,805,600 | 50.00 | 50.00 | 47.70 | 48.07 | 00:00:00 | | 2005-05-13 | 4,444,000 | 48.10 | 48.56 | 46.93 | 47.47 | 00:00:00 | | 2005-05-16 | 7,339,800 | 47.31 | 48.38 | 46.50 | 48.19 | 00:00:00 | | 2005-05-17 | 7,048,400 | 48.07 | 48.57 | 47.88 | 48.20 | 00:00:00 | | 2005-05-18 | 5,613,200 | 48.44 | 48.67 | 47.21 | 47.65 | 00:00:00 | | 2005-05-19 | 5,156,600 | 47.65 | 48.22 | 47.30 | 47.94 | 00:00:00 | | 2005-05-20 | 3,558,800 | 47.99 | 48.60 | 47.57 | 47.70 | 00:00:00 | | 2005-05-23 | 4,494,000 | 47.69 | 48.45 | 47.22 | 48.27 | 00:00:00 | | 2005-05-24 | 4,509,400 | 48.63 | 48.88 | 48.36 | 48.58 | 00:00:00 | | 2005-05-25 | 4,746,400 | 48.59 | 49.99 | 48.07 | 49.77 | 00:00:00 | | 2005-05-26 | 3,366,400 | 49.92 | 50.12 | 49.33 | 50.08 | 00:00:00 | | 2005-05-27 | 2,921,200 | 50.50 | 51.15 | 50.26 | 50.82 | 00:00:00 | | 2005-05-31 | 3,051,200 | 50.75 | 50.75 | 49.42 | 50.35 | 00:00:00 | | 2005-06-01 | 4,113,000 | 50.66 | 51.34 | 50.64 | 50.97 | 00:00:00 | | 2005-06-02 | 3,922,200 | 50.60 | 51.18 | 49.59 | 50.81 | 00:00:00 | | 2005-06-03 | 2,558,000 | 51.06 | 51.74 | 50.94 | 51.11 | 00:00:00 | | 2005-06-06 | 4,640,000 | 51.29 | 51.49 | 50.04 | 50.77 | 00:00:00 | | 2005-06-07 | 4,334,200 | 50.52 | 51.32 | 50.35 | 50.55 | 00:00:00 | | 2005-06-08 | 4,894,400 | 50.40 | 51.83 | 50.14 | 50.66 | 00:00:00 | | 2005-06-09 | 4,684,200 | 50.86 | 52.30 | 50.67 | 52.06 | 00:00:00 | | 2005-06-10 | 4,083,400 | 52.05 | 52.77 | 51.63 | 52.16 | 00:00:00 | | 2005-06-13 | 3,146,600 | 52.09 | 52.21 | 51.41 | 52.15 | 00:00:00 | | 2005-06-14 | 3,302,600 | 52.55 | 53.18 | 52.07 | 52.42 | 00:00:00 | | 2005-06-15 | 3,903,000 | 53.25 | 53.25 | 52.35 | 52.94 | 00:00:00 | | 2005-06-16 | 3,305,200 | 53.15 | 53.49 | 52.94 | 53.31 | 00:00:00 | | 2005-06-17 | 4,493,000 | 54.00 | 54.00 | 52.83 | 53.81 | 00:00:00 | | 2005-06-20 | 4,233,800 | 53.90 | 54.22 | 53.17 | 53.43 | 00:00:00 | | 2005-06-21 | 3,531,800 | 53.34 | 53.34 | 52.06 | 52.14 | 00:00:00 | | 2005-06-22 | 3,354,800 | 52.45 | 52.74 | 51.82 | 52.51 | 00:00:00 | | 2005-06-23 | 4,335,000 | 52.73 | 54.25 | 52.24 | 53.16 | 00:00:00 | | 2005-06-24 | 2,403,000 | 53.59 | 53.79 | 52.65 | 52.76 | 00:00:00 | | 2005-06-27 | 2,447,200 | 53.06 | 54.25 | 53.04 | 53.60 | 00:00:00 | | 2005-06-28 | 3,931,800 | 53.50 | 53.50 | 52.60 | 52.69 | 00:00:00 | | 2005-06-29 | 3,163,200 | 52.56 | 53.37 | 52.22 | 52.84 | 00:00:00 | | 2005-06-30 | 3,864,000 | 52.83 | 53.58 | 52.38 | 52.48 | 00:00:00 | | 2005-07-01 | 3,464,800 | 52.81 | 53.28 | 52.30 | 52.96 | 00:00:00 | | 2005-07-05 | 3,880,400 | 53.28 | 55.07 | 53.22 | 54.85 | 00:00:00 | | 2005-07-06 | 3,439,800 | 55.00 | 55.34 | 53.85 | 54.08 | 00:00:00 | | 2005-07-07 | 3,959,800 | 53.08 | 54.19 | 52.77 | 54.19 | 00:00:00 | | 2005-07-08 | 3,574,800 | 54.63 | 55.15 | 53.50 | 53.85 | 00:00:00 | | 2005-07-11 | 4,772,600 | 53.77 | 55.30 | 53.01 | 55.23 | 00:00:00 | | 2005-07-12 | 3,247,000 | 55.57 | 56.12 | 54.83 | 55.72 | 00:00:00 | | 2005-07-13 | 3,115,600 | 55.57 | 56.16 | 54.65 | 54.82 | 00:00:00 | | 2005-07-14 | 5,050,600 | 55.15 | 55.49 | 53.31 | 53.88 | 00:00:00 | | 2005-07-15 | 3,218,200 | 54.25 | 54.60 | 53.27 | 53.50 | 00:00:00 | | 2005-07-18 | 2,466,800 | 53.50 | 54.04 | 52.55 | 53.40 | 00:00:00 | | 2005-07-19 | 3,428,400 | 53.48 | 55.21 | 53.29 | 55.04 | 00:00:00 | | 2005-07-20 | 3,757,800 | 54.78 | 55.34 | 54.23 | 55.03 | 00:00:00 | | 2005-07-21 | 4,022,400 | 54.79 | 55.63 | 53.94 | 55.07 | 00:00:00 | | 2005-07-22 | 6,251,600 | 55.88 | 58.08 | 55.88 | 57.85 | 00:00:00 | | 2005-07-25 | 6,045,200 | 56.90 | 58.65 | 56.90 | 58.43 | 00:00:00 | | 2005-07-26 | 7,620,200 | 58.94 | 59.95 | 58.10 | 59.75 | 00:00:00 | | 2005-07-27 | 6,492,400 | 59.85 | 61.18 | 59.68 | 61.10 | 00:00:00 | | 2005-07-28 | 7,215,200 | 61.37 | 61.59 | 60.42 | 61.06 | 00:00:00 | | 2005-07-29 | 3,388,400 | 61.85 | 62.05 | 60.99 | 60.99 | 00:00:00 | | 2005-08-01 | 4,089,200 | 60.90 | 61.72 | 60.83 | 61.49 | 00:00:00 | | 2005-08-02 | 3,696,200 | 61.75 | 62.42 | 61.26 | 62.08 | 00:00:00 | | 2005-08-03 | 3,253,600 | 62.34 | 62.44 | 61.43 | 61.86 | 00:00:00 | | 2005-08-04 | 2,647,800 | 61.80 | 63.10 | 61.74 | 62.26 | 00:00:00 | | 2005-08-05 | 3,504,600 | 62.36 | 62.55 | 61.05 | 61.68 | 00:00:00 | | 2005-08-08 | 3,397,000 | 62.18 | 63.50 | 62.18 | 62.62 | 00:00:00 | | 2005-08-09 | 2,089,600 | 62.72 | 62.85 | 61.80 | 62.02 | 00:00:00 | | 2005-08-10 | 3,981,800 | 62.40 | 63.78 | 61.85 | 63.64 | 00:00:00 | | 2005-08-11 | 4,443,800 | 63.95 | 64.28 | 62.83 | 63.61 | 00:00:00 | | 2005-08-12 | 3,774,600 | 63.75 | 63.75 | 62.38 | 62.70 | 00:00:00 | | 2005-08-15 | 2,815,000 | 62.50 | 62.60 | 61.62 | 61.95 | 00:00:00 | | 2005-08-16 | 4,300,200 | 61.83 | 62.35 | 60.55 | 60.90 | 00:00:00 | | 2005-08-17 | 5,726,800 | 60.71 | 61.31 | 58.88 | 59.05 | 00:00:00 | | 2005-08-18 | 4,183,000 | 58.76 | 59.74 | 58.45 | 59.14 | 00:00:00 | | 2005-08-19 | 3,945,000 | 60.50 | 60.88 | 59.90 | 60.55 | 00:00:00 | | 2005-08-22 | 4,271,200 | 60.96 | 61.31 | 59.19 | 59.74 | 00:00:00 | | 2005-08-23 | 5,396,200 | 59.99 | 60.25 | 58.63 | 59.45 | 00:00:00 | | 2005-08-24 | 4,980,400 | 59.70 | 60.94 | 58.80 | 60.37 | 00:00:00 | | 2005-08-25 | 3,280,800 | 60.17 | 60.50 | 59.89 | 60.36 | 00:00:00 | | 2005-08-26 | 2,181,800 | 60.37 | 60.80 | 59.42 | 59.48 | 00:00:00 | | 2005-08-29 | 5,302,600 | 59.60 | 61.99 | 59.60 | 60.65 | 00:00:00 | | 2005-08-30 | 4,530,000 | 61.07 | 62.40 | 60.96 | 61.86 | 00:00:00 | | 2005-08-31 | 5,104,200 | 61.86 | 63.77 | 61.81 | 63.08 | 00:00:00 | | 2005-09-01 | 5,559,200 | 66.89 | 66.89 | 62.38 | 63.94 | 00:00:00 | | 2005-09-02 | 3,742,400 | 31.96 | 31.96 | 31.34 | 31.61 | 00:00:00 | | 2005-09-06 | 4,220,700 | 31.98 | 32.02 | 31.04 | 31.82 | 00:00:00 | | 2005-09-07 | 3,369,400 | 31.83 | 32.21 | 31.44 | 31.64 | 00:00:00 | | 2005-09-08 | 3,122,000 | 31.69 | 32.14 | 31.59 | 31.62 | 00:00:00 | | 2005-09-09 | 3,001,300 | 32.05 | 32.35 | 31.73 | 32.19 | 00:00:00 | | 2005-09-12 | 2,617,300 | 32.20 | 32.20 | 31.26 | 31.44 | 00:00:00 | | 2005-09-13 | 3,070,500 | 31.45 | 31.85 | 31.30 | 31.38 | 00:00:00 | | 2005-09-14 | 3,447,800 | 31.63 | 32.16 | 31.30 | 32.05 | 00:00:00 | | 2005-09-15 | 3,125,700 | 32.18 | 32.48 | 31.59 | 32.08 | 00:00:00 | | 2005-09-16 | 5,493,000 | 32.45 | 32.62 | 32.16 | 32.61 | 00:00:00 | | 2005-09-19 | 6,046,100 | 33.13 | 34.74 | 33.08 | 34.38 | 00:00:00 | | 2005-09-20 | 5,908,400 | 34.39 | 35.21 | 34.20 | 35.08 | 00:00:00 | | 2005-09-21 | 6,225,100 | 35.55 | 36.35 | 34.79 | 35.25 | 00:00:00 | | 2005-09-22 | 5,121,100 | 35.50 | 35.73 | 34.34 | 34.76 | 00:00:00 | | 2005-09-23 | 4,212,400 | 35.20 | 35.25 | 34.01 | 34.48 | 00:00:00 | | 2005-09-26 | 4,877,500 | 34.48 | 35.50 | 34.35 | 35.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
