|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 8,238,500 | 12.23 | 12.45 | 11.86 | 12.21 | 00:00:00 | | 2009-01-29 | 6,528,200 | 12.11 | 12.21 | 11.47 | 11.62 | 00:00:00 | | 2009-01-30 | 8,918,900 | 11.97 | 12.08 | 10.88 | 11.00 | 00:00:00 | | 2009-02-02 | 7,308,100 | 10.75 | 11.06 | 10.43 | 10.53 | 00:00:00 | | 2009-02-03 | 6,322,600 | 10.50 | 10.90 | 10.43 | 10.84 | 00:00:00 | | 2009-02-04 | 8,279,500 | 10.98 | 11.52 | 10.90 | 11.21 | 00:00:00 | | 2009-02-05 | 6,375,600 | 11.23 | 11.85 | 10.85 | 11.78 | 00:00:00 | | 2009-02-06 | 6,521,900 | 11.61 | 12.51 | 11.51 | 12.31 | 00:00:00 | | 2009-02-09 | 5,940,300 | 12.39 | 12.64 | 11.89 | 12.08 | 00:00:00 | | 2009-02-10 | 7,818,100 | 12.02 | 12.34 | 11.11 | 11.25 | 00:00:00 | | 2009-02-11 | 6,838,600 | 11.27 | 11.49 | 10.88 | 11.23 | 00:00:00 | | 2009-02-12 | 6,295,100 | 11.00 | 11.03 | 10.53 | 10.92 | 00:00:00 | | 2009-02-13 | 4,826,600 | 10.84 | 11.21 | 10.84 | 11.02 | 00:00:00 | | 2009-02-17 | 6,839,000 | 10.52 | 10.74 | 10.07 | 10.10 | 00:00:00 | | 2009-02-18 | 6,266,400 | 10.23 | 10.26 | 9.79 | 10.09 | 00:00:00 | | 2009-02-19 | 5,451,600 | 10.25 | 10.59 | 10.07 | 10.17 | 00:00:00 | | 2009-02-20 | 6,218,300 | 9.93 | 10.07 | 9.45 | 9.82 | 00:00:00 | | 2009-02-23 | 4,512,900 | 9.95 | 10.09 | 9.13 | 9.15 | 00:00:00 | | 2009-02-24 | 6,755,700 | 9.25 | 9.73 | 9.13 | 9.70 | 00:00:00 | | 2009-02-25 | 8,911,200 | 9.70 | 9.85 | 9.24 | 9.41 | 00:00:00 | | 2009-02-26 | 6,805,000 | 9.50 | 9.96 | 9.50 | 9.53 | 00:00:00 | | 2009-02-27 | 8,723,200 | 9.16 | 10.10 | 9.12 | 9.67 | 00:00:00 | | 2009-03-02 | 7,680,300 | 9.38 | 9.58 | 8.79 | 8.83 | 00:00:00 | | 2009-03-03 | 4,905,900 | 9.05 | 9.29 | 8.72 | 8.92 | 00:00:00 | | 2009-03-04 | 7,705,300 | 9.33 | 9.85 | 9.21 | 9.53 | 00:00:00 | | 2009-03-05 | 5,804,400 | 9.21 | 9.63 | 8.92 | 9.13 | 00:00:00 | | 2009-03-06 | 9,670,200 | 9.41 | 9.47 | 8.72 | 9.07 | 00:00:00 | | 2009-03-09 | 5,680,700 | 8.79 | 9.52 | 8.74 | 9.12 | 00:00:00 | | 2009-03-10 | 9,684,400 | 9.30 | 9.73 | 9.14 | 9.60 | 00:00:00 | | 2009-03-11 | 7,561,900 | 9.76 | 9.97 | 9.44 | 9.70 | 00:00:00 | | 2009-03-12 | 6,635,000 | 9.65 | 10.13 | 9.33 | 10.08 | 00:00:00 | | 2009-03-13 | 7,262,500 | 9.58 | 10.39 | 9.50 | 9.70 | 00:00:00 | | 2009-03-16 | 6,491,000 | 9.33 | 10.27 | 9.33 | 9.88 | 00:00:00 | | 2009-03-17 | 5,318,900 | 9.94 | 10.27 | 9.65 | 10.26 | 00:00:00 | | 2009-03-18 | 9,555,500 | 10.16 | 10.73 | 9.82 | 10.58 | 00:00:00 | | 2009-03-19 | 9,462,600 | 10.82 | 11.15 | 10.67 | 10.71 | 00:00:00 | | 2009-03-20 | 8,810,200 | 10.66 | 10.73 | 10.00 | 10.23 | 00:00:00 | | 2009-03-23 | 7,880,700 | 10.52 | 11.13 | 10.47 | 11.13 | 00:00:00 | | 2009-03-24 | 4,539,600 | 10.97 | 11.13 | 10.65 | 10.87 | 00:00:00 | | 2009-03-25 | 5,061,300 | 10.77 | 11.06 | 10.25 | 10.75 | 00:00:00 | | 2009-03-26 | 9,060,100 | 10.88 | 11.59 | 10.80 | 10.94 | 00:00:00 | | 2009-03-27 | 10,365,100 | 10.65 | 10.66 | 10.09 | 10.26 | 00:00:00 | | 2009-03-30 | 6,017,400 | 10.08 | 10.13 | 9.72 | 9.93 | 00:00:00 | | 2009-03-31 | 6,966,100 | 10.14 | 10.39 | 9.89 | 9.95 | 00:00:00 | | 2009-04-01 | 6,222,800 | 9.73 | 10.24 | 9.45 | 10.07 | 00:00:00 | | 2009-04-02 | 8,379,700 | 10.45 | 10.84 | 10.28 | 10.36 | 00:00:00 | | 2009-04-03 | 9,067,100 | 10.33 | 11.13 | 10.20 | 10.95 | 00:00:00 | | 2009-04-06 | 5,646,900 | 10.83 | 10.84 | 10.49 | 10.75 | 00:00:00 | | 2009-04-07 | 4,124,700 | 10.50 | 10.60 | 10.30 | 10.41 | 00:00:00 | | 2009-04-08 | 6,690,600 | 10.49 | 10.80 | 9.96 | 10.67 | 00:00:00 | | 2009-04-09 | 5,259,500 | 10.93 | 11.35 | 10.86 | 11.16 | 00:00:00 | | 2009-04-13 | 5,126,200 | 10.98 | 11.15 | 10.54 | 11.00 | 00:00:00 | | 2009-04-14 | 7,496,900 | 10.81 | 11.55 | 10.74 | 11.33 | 00:00:00 | | 2009-04-15 | 8,639,800 | 11.33 | 11.72 | 11.22 | 11.66 | 00:00:00 | | 2009-04-16 | 11,359,200 | 11.93 | 12.45 | 11.68 | 12.37 | 00:00:00 | | 2009-04-17 | 11,967,300 | 12.38 | 13.10 | 12.38 | 12.93 | 00:00:00 | | 2009-04-20 | 13,524,500 | 12.60 | 12.60 | 11.76 | 11.97 | 00:00:00 | | 2009-04-21 | 26,113,100 | 11.10 | 13.33 | 10.94 | 13.26 | 00:00:00 | | 2009-04-22 | 19,186,200 | 12.56 | 13.92 | 12.47 | 13.43 | 00:00:00 | | 2009-04-23 | 12,260,600 | 13.61 | 13.74 | 12.71 | 13.55 | 00:00:00 | | 2009-04-24 | 13,894,600 | 13.87 | 14.59 | 13.75 | 14.51 | 00:00:00 | | 2009-04-27 | 17,055,300 | 13.95 | 14.21 | 13.65 | 14.14 | 00:00:00 | | 2009-04-28 | 11,424,000 | 13.45 | 14.23 | 13.40 | 14.06 | 00:00:00 | | 2009-04-29 | 10,540,500 | 14.06 | 14.85 | 14.06 | 14.53 | 00:00:00 | | 2009-04-30 | 11,114,400 | 14.66 | 14.66 | 13.38 | 13.89 | 00:00:00 | | 2009-05-01 | 5,987,600 | 13.89 | 14.44 | 13.69 | 14.28 | 00:00:00 | | 2009-05-04 | 8,247,700 | 14.35 | 15.33 | 14.32 | 15.30 | 00:00:00 | | 2009-05-05 | 7,912,900 | 15.57 | 15.68 | 14.81 | 15.34 | 00:00:00 | | 2009-05-06 | 9,325,300 | 15.69 | 16.50 | 15.61 | 16.36 | 00:00:00 | | 2009-05-07 | 10,409,000 | 16.72 | 17.00 | 15.26 | 15.65 | 00:00:00 | | 2009-05-08 | 10,036,300 | 15.66 | 16.72 | 15.19 | 16.62 | 00:00:00 | | 2009-05-11 | 5,361,600 | 16.19 | 16.35 | 15.59 | 15.77 | 00:00:00 | | 2009-05-12 | 9,990,300 | 15.99 | 15.99 | 14.88 | 15.47 | 00:00:00 | | 2009-05-13 | 8,571,400 | 15.21 | 15.21 | 14.24 | 14.41 | 00:00:00 | | 2009-05-14 | 9,106,600 | 14.01 | 15.05 | 14.01 | 14.83 | 00:00:00 | | 2009-05-15 | 8,137,800 | 14.69 | 15.10 | 14.16 | 14.28 | 00:00:00 | | 2009-05-18 | 5,724,200 | 14.11 | 15.28 | 14.11 | 15.21 | 00:00:00 | | 2009-05-19 | 6,432,000 | 15.28 | 15.46 | 14.76 | 15.17 | 00:00:00 | | 2009-05-20 | 9,554,300 | 15.42 | 16.31 | 15.06 | 15.12 | 00:00:00 | | 2009-05-21 | 7,702,000 | 14.80 | 14.80 | 14.06 | 14.31 | 00:00:00 | | 2009-05-22 | 10,974,700 | 14.42 | 14.97 | 14.14 | 14.74 | 00:00:00 | | 2009-05-26 | 6,548,000 | 14.57 | 15.35 | 14.28 | 15.29 | 00:00:00 | | 2009-05-27 | 9,053,700 | 15.36 | 15.42 | 14.71 | 14.72 | 00:00:00 | | 2009-05-28 | 8,961,600 | 14.93 | 15.44 | 14.50 | 15.33 | 00:00:00 | | 2009-05-29 | 6,647,600 | 15.58 | 15.75 | 15.35 | 15.64 | 00:00:00 | | 2009-06-01 | 8,693,000 | 16.21 | 16.77 | 16.12 | 16.39 | 00:00:00 | | 2009-06-02 | 6,695,900 | 16.18 | 16.46 | 15.91 | 16.07 | 00:00:00 | | 2009-06-03 | 6,844,000 | 15.73 | 15.89 | 14.84 | 15.20 | 00:00:00 | | 2009-06-04 | 8,037,500 | 15.54 | 15.91 | 15.24 | 15.70 | 00:00:00 | | 2009-06-05 | 8,311,100 | 15.77 | 16.01 | 15.10 | 15.32 | 00:00:00 | | 2009-06-08 | 6,547,100 | 15.15 | 15.37 | 14.63 | 15.23 | 00:00:00 | | 2009-06-09 | 6,811,700 | 15.45 | 15.81 | 15.26 | 15.50 | 00:00:00 | | 2009-06-10 | 10,274,800 | 15.73 | 15.94 | 15.01 | 15.58 | 00:00:00 | | 2009-06-11 | 13,475,600 | 15.71 | 16.38 | 15.61 | 16.13 | 00:00:00 | | 2009-06-12 | 5,535,200 | 15.70 | 15.91 | 15.36 | 15.69 | 00:00:00 | | 2009-06-15 | 6,437,200 | 15.38 | 15.38 | 14.75 | 15.01 | 00:00:00 | | 2009-06-16 | 9,386,500 | 15.20 | 15.65 | 14.62 | 14.62 | 00:00:00 | | 2009-06-17 | 10,776,400 | 14.30 | 14.62 | 13.82 | 14.02 | 00:00:00 | | 2009-06-18 | 6,316,500 | 14.00 | 14.63 | 13.85 | 14.10 | 00:00:00 | | 2009-06-19 | 7,448,300 | 14.39 | 14.40 | 13.56 | 13.79 | 00:00:00 | | 2009-06-22 | 8,670,900 | 13.36 | 13.36 | 12.60 | 12.62 | 00:00:00 | | 2009-06-23 | 7,081,000 | 12.74 | 13.09 | 12.51 | 12.92 | 00:00:00 | | 2009-06-24 | 6,239,700 | 13.03 | 13.33 | 12.82 | 12.98 | 00:00:00 | | 2009-06-25 | 6,898,400 | 12.98 | 13.45 | 12.90 | 13.30 | 00:00:00 | | 2009-06-26 | 9,604,400 | 13.16 | 13.84 | 13.10 | 13.70 | 00:00:00 | | 2009-06-29 | 7,613,800 | 13.98 | 13.98 | 13.60 | 13.68 | 00:00:00 | | 2009-06-30 | 9,003,800 | 13.67 | 13.99 | 12.89 | 13.63 | 00:00:00 | | 2009-07-01 | 7,113,000 | 13.73 | 14.09 | 13.46 | 13.50 | 00:00:00 | | 2009-07-02 | 7,829,400 | 13.28 | 13.34 | 12.81 | 12.81 | 00:00:00 | | 2009-07-06 | 7,021,000 | 12.48 | 13.01 | 12.47 | 12.99 | 00:00:00 | | 2009-07-07 | 8,341,500 | 12.75 | 12.86 | 12.36 | 12.39 | 00:00:00 | | 2009-07-08 | 7,778,100 | 12.35 | 12.66 | 12.00 | 12.46 | 00:00:00 | | 2009-07-09 | 5,465,600 | 12.72 | 13.06 | 12.50 | 12.76 | 00:00:00 | | 2009-07-10 | 4,447,500 | 12.53 | 12.79 | 12.33 | 12.72 | 00:00:00 | | 2009-07-13 | 6,702,200 | 12.74 | 13.19 | 12.38 | 13.17 | 00:00:00 | | 2009-07-14 | 6,878,300 | 13.44 | 13.48 | 13.08 | 13.43 | 00:00:00 | | 2009-07-15 | 6,725,500 | 13.85 | 14.16 | 13.74 | 14.05 | 00:00:00 | | 2009-07-16 | 6,663,200 | 14.03 | 14.38 | 13.79 | 14.30 | 00:00:00 | | 2009-07-17 | 7,945,700 | 14.29 | 14.72 | 14.24 | 14.44 | 00:00:00 | | 2009-07-20 | 13,996,800 | 14.05 | 14.36 | 13.70 | 14.33 | 00:00:00 | | 2009-07-21 | 19,343,900 | 14.44 | 14.88 | 14.16 | 14.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
