|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 8,494,400 | 26.94 | 27.78 | 26.34 | 27.53 | 00:00:00 | | 2008-08-07 | 4,825,700 | 27.60 | 28.41 | 27.14 | 27.21 | 00:00:00 | | 2008-08-08 | 5,677,400 | 27.00 | 27.09 | 26.18 | 26.28 | 00:00:00 | | 2008-08-11 | 7,424,200 | 26.18 | 26.57 | 25.90 | 26.28 | 00:00:00 | | 2008-08-12 | 7,294,800 | 26.43 | 26.62 | 25.95 | 26.03 | 00:00:00 | | 2008-08-13 | 10,106,700 | 26.06 | 26.62 | 25.98 | 26.37 | 00:00:00 | | 2008-08-14 | 8,303,100 | 26.30 | 26.56 | 25.79 | 26.55 | 00:00:00 | | 2008-08-15 | 5,878,800 | 26.49 | 26.57 | 25.97 | 26.15 | 00:00:00 | | 2008-08-18 | 5,934,600 | 26.58 | 26.60 | 25.42 | 25.68 | 00:00:00 | | 2008-08-19 | 5,658,100 | 25.66 | 26.30 | 25.49 | 26.20 | 00:00:00 | | 2008-08-20 | 5,337,100 | 26.81 | 27.00 | 26.07 | 26.92 | 00:00:00 | | 2008-08-21 | 5,253,700 | 26.96 | 27.86 | 26.95 | 27.61 | 00:00:00 | | 2008-08-22 | 3,971,300 | 27.37 | 27.60 | 26.66 | 26.83 | 00:00:00 | | 2008-08-25 | 3,557,700 | 26.79 | 27.21 | 26.50 | 26.89 | 00:00:00 | | 2008-08-26 | 4,482,900 | 27.09 | 27.63 | 26.95 | 27.56 | 00:00:00 | | 2008-08-27 | 3,921,600 | 27.91 | 28.50 | 27.70 | 28.02 | 00:00:00 | | 2008-08-28 | 4,711,600 | 28.21 | 28.44 | 27.05 | 27.52 | 00:00:00 | | 2008-08-29 | 4,027,200 | 27.87 | 28.15 | 26.85 | 26.85 | 00:00:00 | | 2008-09-02 | 5,988,800 | 26.05 | 26.24 | 25.34 | 25.40 | 00:00:00 | | 2008-09-03 | 9,551,700 | 25.28 | 25.75 | 23.89 | 24.07 | 00:00:00 | | 2008-09-04 | 9,229,800 | 24.19 | 24.28 | 22.89 | 23.43 | 00:00:00 | | 2008-09-05 | 9,552,200 | 23.65 | 23.65 | 22.37 | 22.83 | 00:00:00 | | 2008-09-08 | 11,652,300 | 23.77 | 23.94 | 21.85 | 22.25 | 00:00:00 | | 2008-09-09 | 11,205,500 | 22.08 | 22.18 | 21.10 | 21.12 | 00:00:00 | | 2008-09-10 | 11,682,300 | 21.23 | 21.67 | 20.67 | 21.14 | 00:00:00 | | 2008-09-11 | 8,756,100 | 21.07 | 21.75 | 20.51 | 21.64 | 00:00:00 | | 2008-09-12 | 8,789,200 | 21.28 | 22.82 | 21.28 | 22.58 | 00:00:00 | | 2008-09-15 | 8,020,100 | 21.89 | 22.20 | 20.75 | 20.86 | 00:00:00 | | 2008-09-16 | 8,848,000 | 20.31 | 21.67 | 19.64 | 21.60 | 00:00:00 | | 2008-09-17 | 9,606,700 | 21.31 | 21.79 | 20.37 | 20.54 | 00:00:00 | | 2008-09-18 | 9,492,100 | 21.08 | 21.65 | 20.00 | 21.07 | 00:00:00 | | 2008-09-19 | 7,964,800 | 22.02 | 22.81 | 21.70 | 22.58 | 00:00:00 | | 2008-09-22 | 6,202,600 | 22.99 | 23.33 | 21.96 | 22.74 | 00:00:00 | | 2008-09-23 | 9,245,300 | 22.42 | 22.49 | 20.97 | 21.30 | 00:00:00 | | 2008-09-24 | 6,741,000 | 21.65 | 21.70 | 20.54 | 20.69 | 00:00:00 | | 2008-09-25 | 5,507,500 | 20.69 | 21.26 | 20.44 | 21.10 | 00:00:00 | | 2008-09-26 | 6,921,600 | 20.50 | 21.27 | 20.04 | 20.80 | 00:00:00 | | 2008-09-29 | 11,918,900 | 19.77 | 20.55 | 18.12 | 18.60 | 00:00:00 | | 2008-09-30 | 8,019,600 | 18.98 | 19.40 | 18.81 | 19.13 | 00:00:00 | | 2008-10-01 | 8,786,100 | 18.87 | 18.91 | 17.65 | 18.20 | 00:00:00 | | 2008-10-02 | 10,212,500 | 17.90 | 17.99 | 16.22 | 16.57 | 00:00:00 | | 2008-10-03 | 10,393,700 | 16.79 | 18.00 | 16.41 | 16.56 | 00:00:00 | | 2008-10-06 | 11,657,600 | 15.94 | 16.12 | 13.90 | 15.65 | 00:00:00 | | 2008-10-07 | 11,426,300 | 15.91 | 16.13 | 13.69 | 13.78 | 00:00:00 | | 2008-10-08 | 17,219,700 | 13.24 | 14.10 | 12.23 | 13.26 | 00:00:00 | | 2008-10-09 | 11,450,500 | 13.62 | 13.84 | 11.66 | 11.66 | 00:00:00 | | 2008-10-10 | 23,036,800 | 11.00 | 11.62 | 8.93 | 9.55 | 00:00:00 | | 2008-10-13 | 18,568,000 | 10.75 | 12.87 | 10.07 | 12.57 | 00:00:00 | | 2008-10-14 | 21,244,600 | 13.83 | 14.19 | 12.28 | 13.15 | 00:00:00 | | 2008-10-15 | 25,154,700 | 12.70 | 13.39 | 12.15 | 12.62 | 00:00:00 | | 2008-10-16 | 23,893,400 | 12.20 | 13.57 | 11.80 | 13.40 | 00:00:00 | | 2008-10-17 | 12,262,500 | 13.06 | 14.00 | 12.54 | 12.94 | 00:00:00 | | 2008-10-20 | 9,106,500 | 13.25 | 13.61 | 12.58 | 13.52 | 00:00:00 | | 2008-10-21 | 13,603,300 | 13.19 | 14.21 | 13.15 | 13.73 | 00:00:00 | | 2008-10-22 | 17,774,000 | 13.23 | 13.68 | 12.22 | 12.75 | 00:00:00 | | 2008-10-23 | 18,894,200 | 12.74 | 13.05 | 11.48 | 12.50 | 00:00:00 | | 2008-10-24 | 7,661,300 | 10.95 | 12.46 | 10.95 | 12.04 | 00:00:00 | | 2008-10-27 | 6,566,300 | 11.81 | 12.48 | 11.55 | 11.57 | 00:00:00 | | 2008-10-28 | 8,475,600 | 11.98 | 12.89 | 11.38 | 12.84 | 00:00:00 | | 2008-10-29 | 10,288,600 | 13.22 | 14.39 | 13.00 | 13.46 | 00:00:00 | | 2008-10-30 | 8,891,800 | 14.14 | 14.44 | 12.41 | 13.47 | 00:00:00 | | 2008-10-31 | 9,978,200 | 13.15 | 13.18 | 12.09 | 12.83 | 00:00:00 | | 2008-11-03 | 6,152,100 | 12.67 | 12.85 | 12.17 | 12.41 | 00:00:00 | | 2008-11-04 | 7,231,200 | 12.85 | 13.53 | 12.80 | 13.45 | 00:00:00 | | 2008-11-05 | 6,620,500 | 13.00 | 13.52 | 12.48 | 12.59 | 00:00:00 | | 2008-11-06 | 8,203,000 | 12.44 | 12.76 | 11.85 | 11.93 | 00:00:00 | | 2008-11-07 | 4,807,600 | 12.05 | 12.71 | 11.86 | 12.35 | 00:00:00 | | 2008-11-10 | 5,189,900 | 12.85 | 13.03 | 12.12 | 12.38 | 00:00:00 | | 2008-11-11 | 5,661,600 | 12.11 | 12.52 | 11.64 | 11.88 | 00:00:00 | | 2008-11-12 | 4,997,700 | 11.55 | 11.66 | 10.94 | 10.98 | 00:00:00 | | 2008-11-13 | 11,746,300 | 11.28 | 11.99 | 10.55 | 11.98 | 00:00:00 | | 2008-11-14 | 9,206,300 | 11.63 | 11.70 | 10.63 | 10.93 | 00:00:00 | | 2008-11-17 | 4,649,300 | 10.87 | 11.58 | 10.68 | 10.90 | 00:00:00 | | 2008-11-18 | 7,110,700 | 11.07 | 11.48 | 10.80 | 11.27 | 00:00:00 | | 2008-11-19 | 7,340,400 | 11.09 | 11.43 | 10.43 | 10.49 | 00:00:00 | | 2008-11-20 | 11,773,900 | 10.13 | 10.20 | 8.67 | 8.76 | 00:00:00 | | 2008-11-21 | 10,640,000 | 9.10 | 10.17 | 8.97 | 10.13 | 00:00:00 | | 2008-11-24 | 10,007,500 | 10.60 | 10.70 | 9.83 | 10.49 | 00:00:00 | | 2008-11-25 | 9,789,200 | 10.67 | 10.77 | 9.83 | 10.36 | 00:00:00 | | 2008-11-26 | 7,089,000 | 10.29 | 11.79 | 10.29 | 11.77 | 00:00:00 | | 2008-11-28 | 2,966,800 | 11.78 | 12.02 | 11.63 | 11.99 | 00:00:00 | | 2008-12-01 | 10,560,100 | 11.16 | 11.27 | 9.73 | 9.80 | 00:00:00 | | 2008-12-02 | 8,971,200 | 9.86 | 10.18 | 9.30 | 9.73 | 00:00:00 | | 2008-12-03 | 7,414,800 | 9.48 | 9.97 | 9.18 | 9.95 | 00:00:00 | | 2008-12-04 | 7,909,400 | 9.77 | 10.18 | 9.10 | 9.26 | 00:00:00 | | 2008-12-05 | 10,829,300 | 9.01 | 9.47 | 8.34 | 9.39 | 00:00:00 | | 2008-12-08 | 9,483,200 | 10.00 | 10.64 | 9.39 | 10.47 | 00:00:00 | | 2008-12-09 | 7,427,400 | 10.25 | 11.25 | 10.18 | 10.67 | 00:00:00 | | 2008-12-10 | 7,354,200 | 10.95 | 11.40 | 10.64 | 11.16 | 00:00:00 | | 2008-12-11 | 8,762,000 | 11.18 | 11.74 | 10.85 | 11.00 | 00:00:00 | | 2008-12-12 | 5,901,200 | 10.39 | 11.17 | 10.22 | 11.06 | 00:00:00 | | 2008-12-15 | 6,364,000 | 11.39 | 11.95 | 10.96 | 11.26 | 00:00:00 | | 2008-12-16 | 6,389,000 | 11.50 | 11.88 | 11.15 | 11.83 | 00:00:00 | | 2008-12-17 | 5,612,000 | 11.54 | 12.18 | 11.43 | 11.72 | 00:00:00 | | 2008-12-18 | 8,069,200 | 11.77 | 11.77 | 10.63 | 10.75 | 00:00:00 | | 2008-12-19 | 5,682,800 | 10.74 | 11.49 | 10.66 | 11.26 | 00:00:00 | | 2008-12-22 | 4,743,400 | 11.30 | 11.37 | 10.39 | 10.57 | 00:00:00 | | 2008-12-23 | 4,391,800 | 10.78 | 10.87 | 10.30 | 10.52 | 00:00:00 | | 2008-12-24 | 1,840,000 | 10.46 | 10.55 | 10.31 | 10.45 | 00:00:00 | | 2008-12-26 | 2,620,000 | 10.50 | 10.75 | 10.44 | 10.72 | 00:00:00 | | 2008-12-29 | 2,902,000 | 10.90 | 11.07 | 10.56 | 10.87 | 00:00:00 | | 2008-12-30 | 3,795,000 | 10.82 | 11.41 | 10.69 | 11.38 | 00:00:00 | | 2008-12-31 | 3,309,500 | 11.31 | 11.83 | 11.14 | 11.67 | 00:00:00 | | 2009-01-02 | 3,809,300 | 11.89 | 12.62 | 11.81 | 12.43 | 00:00:00 | | 2009-01-05 | 6,614,800 | 12.36 | 13.24 | 12.00 | 12.77 | 00:00:00 | | 2009-01-06 | 6,697,600 | 13.07 | 13.44 | 12.94 | 13.07 | 00:00:00 | | 2009-01-07 | 5,129,000 | 12.76 | 12.87 | 12.27 | 12.49 | 00:00:00 | | 2009-01-08 | 4,628,800 | 12.63 | 13.05 | 12.20 | 13.02 | 00:00:00 | | 2009-01-09 | 4,258,400 | 13.01 | 13.01 | 11.93 | 12.10 | 00:00:00 | | 2009-01-12 | 4,786,900 | 11.90 | 11.90 | 11.16 | 11.35 | 00:00:00 | | 2009-01-13 | 6,364,500 | 11.16 | 11.77 | 11.16 | 11.70 | 00:00:00 | | 2009-01-14 | 8,773,600 | 11.22 | 11.62 | 10.90 | 11.15 | 00:00:00 | | 2009-01-15 | 7,089,900 | 11.14 | 11.62 | 10.82 | 11.41 | 00:00:00 | | 2009-01-16 | 8,971,400 | 11.69 | 11.69 | 11.03 | 11.18 | 00:00:00 | | 2009-01-20 | 7,015,700 | 11.02 | 11.51 | 10.35 | 10.39 | 00:00:00 | | 2009-01-21 | 6,429,300 | 10.52 | 11.46 | 10.41 | 11.41 | 00:00:00 | | 2009-01-22 | 6,459,600 | 11.18 | 11.34 | 10.51 | 10.70 | 00:00:00 | | 2009-01-23 | 7,698,800 | 10.45 | 12.00 | 10.37 | 11.64 | 00:00:00 | | 2009-01-26 | 8,991,000 | 11.74 | 12.43 | 11.54 | 11.92 | 00:00:00 | | 2009-01-27 | 7,890,500 | 12.38 | 12.50 | 11.64 | 12.05 | 00:00:00 | | 2009-01-28 | 8,238,500 | 12.23 | 12.45 | 11.86 | 12.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
