|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 4,877,500 | 34.48 | 35.50 | 34.35 | 35.39 | 00:00:00 | | 2005-09-27 | 3,375,700 | 35.57 | 35.90 | 35.17 | 35.49 | 00:00:00 | | 2005-09-28 | 2,981,700 | 35.90 | 35.91 | 35.20 | 35.74 | 00:00:00 | | 2005-09-29 | 3,028,600 | 35.98 | 36.48 | 35.72 | 36.39 | 00:00:00 | | 2005-09-30 | 3,513,000 | 36.47 | 36.70 | 35.91 | 35.99 | 00:00:00 | | 2005-10-03 | 3,108,900 | 35.99 | 36.54 | 35.55 | 35.76 | 00:00:00 | | 2005-10-04 | 4,223,500 | 35.77 | 35.77 | 34.88 | 35.04 | 00:00:00 | | 2005-10-05 | 5,448,900 | 35.06 | 35.30 | 33.96 | 34.10 | 00:00:00 | | 2005-10-06 | 6,039,400 | 33.70 | 34.36 | 32.75 | 33.50 | 00:00:00 | | 2005-10-07 | 4,375,600 | 34.15 | 34.15 | 33.37 | 33.70 | 00:00:00 | | 2005-10-10 | 2,978,700 | 33.62 | 33.62 | 32.89 | 33.24 | 00:00:00 | | 2005-10-11 | 3,487,900 | 33.49 | 34.36 | 33.49 | 33.54 | 00:00:00 | | 2005-10-12 | 3,501,900 | 33.69 | 34.32 | 32.90 | 33.23 | 00:00:00 | | 2005-10-13 | 5,910,700 | 32.84 | 33.28 | 31.31 | 32.36 | 00:00:00 | | 2005-10-14 | 5,362,200 | 32.17 | 33.08 | 31.65 | 32.91 | 00:00:00 | | 2005-10-17 | 3,566,000 | 33.30 | 33.70 | 32.97 | 33.27 | 00:00:00 | | 2005-10-18 | 3,661,200 | 33.27 | 33.28 | 31.71 | 31.72 | 00:00:00 | | 2005-10-19 | 5,000,200 | 31.51 | 32.68 | 30.89 | 32.63 | 00:00:00 | | 2005-10-20 | 5,435,000 | 32.63 | 32.80 | 31.08 | 31.73 | 00:00:00 | | 2005-10-21 | 3,560,700 | 31.60 | 32.74 | 31.37 | 32.09 | 00:00:00 | | 2005-10-24 | 3,264,400 | 31.77 | 33.31 | 31.69 | 33.31 | 00:00:00 | | 2005-10-25 | 6,111,900 | 33.55 | 35.01 | 33.41 | 34.93 | 00:00:00 | | 2005-10-26 | 4,888,800 | 34.89 | 36.06 | 34.31 | 34.63 | 00:00:00 | | 2005-10-27 | 4,061,400 | 34.65 | 34.84 | 33.61 | 33.80 | 00:00:00 | | 2005-10-28 | 3,677,300 | 34.00 | 34.75 | 32.80 | 34.51 | 00:00:00 | | 2005-10-31 | 3,264,000 | 34.76 | 35.53 | 33.85 | 34.75 | 00:00:00 | | 2005-11-01 | 5,928,100 | 34.00 | 34.60 | 33.58 | 34.60 | 00:00:00 | | 2005-11-02 | 5,357,700 | 34.02 | 35.09 | 33.62 | 34.89 | 00:00:00 | | 2005-11-03 | 4,469,800 | 35.24 | 35.97 | 34.94 | 35.21 | 00:00:00 | | 2005-11-04 | 3,921,200 | 35.26 | 35.45 | 33.96 | 34.14 | 00:00:00 | | 2005-11-07 | 3,881,200 | 34.14 | 34.18 | 33.35 | 33.85 | 00:00:00 | | 2005-11-08 | 2,815,700 | 33.77 | 34.47 | 33.40 | 34.12 | 00:00:00 | | 2005-11-09 | 4,459,800 | 33.86 | 34.96 | 33.16 | 33.79 | 00:00:00 | | 2005-11-10 | 4,807,300 | 34.19 | 34.19 | 32.33 | 32.72 | 00:00:00 | | 2005-11-11 | 3,751,700 | 32.35 | 32.95 | 31.61 | 32.75 | 00:00:00 | | 2005-11-14 | 3,439,500 | 32.95 | 33.60 | 32.95 | 33.12 | 00:00:00 | | 2005-11-15 | 3,789,600 | 33.10 | 33.84 | 32.59 | 32.88 | 00:00:00 | | 2005-11-16 | 4,263,100 | 32.93 | 33.90 | 32.67 | 33.87 | 00:00:00 | | 2005-11-17 | 3,302,400 | 34.16 | 34.65 | 33.79 | 34.30 | 00:00:00 | | 2005-11-18 | 3,267,500 | 34.74 | 34.74 | 33.96 | 34.52 | 00:00:00 | | 2005-11-21 | 2,762,500 | 34.70 | 35.38 | 34.44 | 35.38 | 00:00:00 | | 2005-11-22 | 3,958,500 | 35.95 | 36.77 | 35.69 | 36.44 | 00:00:00 | | 2005-11-23 | 3,617,600 | 36.44 | 37.23 | 35.93 | 36.72 | 00:00:00 | | 2005-11-25 | 1,066,500 | 36.99 | 37.00 | 36.46 | 36.76 | 00:00:00 | | 2005-11-28 | 4,251,200 | 36.76 | 36.77 | 35.48 | 35.72 | 00:00:00 | | 2005-11-29 | 4,071,700 | 36.00 | 36.45 | 35.44 | 35.72 | 00:00:00 | | 2005-11-30 | 3,387,200 | 35.86 | 37.09 | 35.86 | 36.65 | 00:00:00 | | 2005-12-01 | 3,870,500 | 36.98 | 38.13 | 36.92 | 38.10 | 00:00:00 | | 2005-12-02 | 3,170,000 | 38.35 | 38.75 | 37.62 | 38.30 | 00:00:00 | | 2005-12-05 | 4,094,200 | 38.60 | 38.71 | 37.95 | 38.18 | 00:00:00 | | 2005-12-06 | 3,775,900 | 38.18 | 38.73 | 37.83 | 38.14 | 00:00:00 | | 2005-12-07 | 4,160,200 | 38.45 | 38.55 | 37.46 | 37.90 | 00:00:00 | | 2005-12-08 | 3,817,000 | 38.02 | 39.09 | 37.97 | 39.03 | 00:00:00 | | 2005-12-09 | 3,261,100 | 38.87 | 38.90 | 38.04 | 38.45 | 00:00:00 | | 2005-12-12 | 2,901,200 | 38.86 | 39.09 | 38.30 | 39.00 | 00:00:00 | | 2005-12-13 | 3,345,000 | 39.26 | 39.78 | 38.84 | 38.95 | 00:00:00 | | 2005-12-14 | 3,579,900 | 38.95 | 39.65 | 38.31 | 39.31 | 00:00:00 | | 2005-12-15 | 2,740,000 | 39.32 | 39.55 | 38.44 | 39.05 | 00:00:00 | | 2005-12-16 | 3,072,100 | 39.39 | 39.39 | 37.95 | 37.97 | 00:00:00 | | 2005-12-19 | 3,476,900 | 37.99 | 38.18 | 37.11 | 37.39 | 00:00:00 | | 2005-12-20 | 3,589,200 | 37.54 | 38.13 | 37.41 | 37.90 | 00:00:00 | | 2005-12-21 | 2,930,600 | 38.15 | 38.54 | 37.71 | 38.07 | 00:00:00 | | 2005-12-22 | 2,099,600 | 38.28 | 38.41 | 37.67 | 38.09 | 00:00:00 | | 2005-12-23 | 2,666,600 | 38.00 | 38.01 | 36.87 | 37.62 | 00:00:00 | | 2005-12-27 | 2,971,500 | 37.62 | 37.62 | 36.21 | 36.66 | 00:00:00 | | 2005-12-28 | 2,454,500 | 36.91 | 37.58 | 36.62 | 37.33 | 00:00:00 | | 2005-12-29 | 2,461,500 | 37.33 | 37.47 | 36.66 | 36.69 | 00:00:00 | | 2005-12-30 | 2,093,900 | 36.25 | 37.37 | 36.02 | 36.67 | 00:00:00 | | 2006-01-03 | 5,763,600 | 37.40 | 39.08 | 37.30 | 38.85 | 00:00:00 | | 2006-01-04 | 3,844,800 | 38.80 | 39.98 | 38.42 | 39.79 | 00:00:00 | | 2006-01-05 | 6,233,900 | 39.79 | 39.79 | 37.93 | 38.55 | 00:00:00 | | 2006-01-06 | 4,129,200 | 39.49 | 39.50 | 38.80 | 39.33 | 00:00:00 | | 2006-01-09 | 4,368,800 | 39.23 | 39.40 | 38.09 | 38.93 | 00:00:00 | | 2006-01-10 | 3,471,500 | 38.75 | 39.66 | 38.74 | 39.48 | 00:00:00 | | 2006-01-11 | 6,093,100 | 39.47 | 40.08 | 38.01 | 39.62 | 00:00:00 | | 2006-01-12 | 4,587,500 | 39.90 | 40.36 | 38.80 | 39.03 | 00:00:00 | | 2006-01-13 | 6,118,900 | 38.78 | 39.35 | 38.07 | 38.75 | 00:00:00 | | 2006-01-17 | 3,844,600 | 39.18 | 39.58 | 38.90 | 39.45 | 00:00:00 | | 2006-01-18 | 4,299,900 | 39.45 | 39.75 | 38.93 | 39.30 | 00:00:00 | | 2006-01-19 | 4,951,200 | 39.63 | 41.05 | 39.18 | 40.70 | 00:00:00 | | 2006-01-20 | 6,289,000 | 41.55 | 42.18 | 40.60 | 41.27 | 00:00:00 | | 2006-01-23 | 5,396,500 | 41.50 | 42.85 | 40.89 | 42.75 | 00:00:00 | | 2006-01-24 | 9,476,200 | 42.05 | 42.05 | 41.20 | 41.87 | 00:00:00 | | 2006-01-25 | 7,572,700 | 42.10 | 42.38 | 39.68 | 40.02 | 00:00:00 | | 2006-01-26 | 6,009,300 | 40.02 | 40.18 | 38.91 | 40.08 | 00:00:00 | | 2006-01-27 | 8,112,700 | 40.46 | 41.20 | 39.69 | 40.50 | 00:00:00 | | 2006-01-30 | 5,565,200 | 40.90 | 41.82 | 40.67 | 41.50 | 00:00:00 | | 2006-01-31 | 5,922,200 | 41.35 | 41.36 | 40.41 | 40.49 | 00:00:00 | | 2006-02-01 | 9,442,500 | 40.93 | 40.98 | 37.99 | 38.12 | 00:00:00 | | 2006-02-02 | 10,159,500 | 38.12 | 38.70 | 36.69 | 37.14 | 00:00:00 | | 2006-02-03 | 6,054,400 | 37.14 | 37.54 | 36.50 | 36.80 | 00:00:00 | | 2006-02-06 | 6,060,900 | 37.25 | 37.79 | 37.01 | 37.77 | 00:00:00 | | 2006-02-07 | 7,110,400 | 36.50 | 37.15 | 35.55 | 35.62 | 00:00:00 | | 2006-02-08 | 8,259,800 | 35.62 | 36.16 | 34.80 | 35.84 | 00:00:00 | | 2006-02-09 | 9,056,300 | 36.17 | 36.27 | 34.93 | 35.57 | 00:00:00 | | 2006-02-10 | 8,051,400 | 35.68 | 35.85 | 34.45 | 35.27 | 00:00:00 | | 2006-02-13 | 4,882,600 | 35.27 | 35.74 | 34.50 | 35.02 | 00:00:00 | | 2006-02-14 | 7,692,600 | 34.05 | 35.16 | 34.01 | 34.38 | 00:00:00 | | 2006-02-15 | 10,375,100 | 34.53 | 34.65 | 32.39 | 33.02 | 00:00:00 | | 2006-02-16 | 8,355,700 | 33.40 | 33.76 | 32.96 | 33.13 | 00:00:00 | | 2006-02-17 | 6,321,000 | 33.53 | 34.00 | 33.21 | 33.54 | 00:00:00 | | 2006-02-21 | 7,860,800 | 34.29 | 35.68 | 34.29 | 35.39 | 00:00:00 | | 2006-02-22 | 5,636,300 | 35.05 | 35.10 | 33.85 | 34.14 | 00:00:00 | | 2006-02-23 | 6,268,700 | 33.92 | 34.60 | 33.13 | 33.66 | 00:00:00 | | 2006-02-24 | 3,738,400 | 34.35 | 34.55 | 33.51 | 33.71 | 00:00:00 | | 2006-02-27 | 4,633,500 | 33.70 | 33.70 | 32.75 | 33.18 | 00:00:00 | | 2006-02-28 | 12,760,300 | 31.90 | 32.50 | 30.75 | 31.31 | 00:00:00 | | 2006-03-01 | 7,534,900 | 31.31 | 32.54 | 31.31 | 32.47 | 00:00:00 | | 2006-03-02 | 7,031,200 | 32.69 | 33.49 | 32.48 | 33.42 | 00:00:00 | | 2006-03-03 | 4,926,200 | 33.25 | 33.79 | 33.09 | 33.41 | 00:00:00 | | 2006-03-06 | 5,959,200 | 32.94 | 33.10 | 31.93 | 31.98 | 00:00:00 | | 2006-03-07 | 5,416,800 | 31.98 | 31.98 | 31.09 | 31.46 | 00:00:00 | | 2006-03-08 | 6,330,600 | 31.26 | 31.70 | 30.61 | 31.18 | 00:00:00 | | 2006-03-09 | 3,981,700 | 31.70 | 31.74 | 30.76 | 31.07 | 00:00:00 | | 2006-03-10 | 4,067,100 | 30.67 | 31.89 | 30.25 | 31.27 | 00:00:00 | | 2006-03-13 | 3,642,800 | 31.47 | 32.25 | 31.41 | 32.14 | 00:00:00 | | 2006-03-14 | 4,526,800 | 32.36 | 33.26 | 31.85 | 33.07 | 00:00:00 | | 2006-03-15 | 4,347,200 | 33.08 | 33.25 | 32.29 | 32.80 | 00:00:00 | | 2006-03-16 | 3,846,500 | 32.80 | 33.57 | 32.29 | 33.15 | 00:00:00 | | 2006-03-17 | 3,546,600 | 33.49 | 33.49 | 32.55 | 32.80 | 00:00:00 | | 2006-03-20 | 4,495,400 | 32.65 | 32.97 | 31.35 | 31.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
