|
 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 | | 2000-12-13 | 2,609,600 | 66.44 | 66.81 | 64.12 | 65.19 | 00:00:00 | | 2000-12-14 | 1,599,200 | 64.88 | 66.00 | 62.56 | 63.12 | 00:00:00 | | 2000-12-15 | 2,914,400 | 62.88 | 64.12 | 62.25 | 63.88 | 00:00:00 | | 2000-12-18 | 4,242,400 | 64.12 | 69.94 | 64.12 | 69.75 | 00:00:00 | | 2000-12-19 | 4,373,600 | 69.12 | 73.00 | 69.12 | 72.38 | 00:00:00 | | 2000-12-20 | 5,005,600 | 72.31 | 72.62 | 69.88 | 70.00 | 00:00:00 | | 2000-12-21 | 3,542,400 | 69.75 | 71.25 | 66.75 | 67.31 | 00:00:00 | | 2000-12-22 | 2,890,800 | 67.56 | 68.62 | 64.56 | 66.44 | 00:00:00 | | 2000-12-26 | 4,023,600 | 66.44 | 68.81 | 66.44 | 68.69 | 00:00:00 | | 2000-12-27 | 1,669,600 | 69.50 | 69.94 | 66.81 | 67.81 | 00:00:00 | | 2000-12-28 | 2,458,400 | 68.88 | 70.94 | 67.94 | 70.50 | 00:00:00 | | 2000-12-29 | 1,935,600 | 70.75 | 71.00 | 68.44 | 68.88 | 00:00:00 | | 2001-01-02 | 1,208,400 | 69.62 | 71.25 | 68.25 | 68.62 | 00:00:00 | | 2001-01-03 | 2,561,600 | 68.44 | 69.00 | 66.12 | 66.94 | 00:00:00 | | 2001-01-04 | 6,182,400 | 66.94 | 66.94 | 61.00 | 63.62 | 00:00:00 | | 2001-01-05 | 3,755,600 | 63.56 | 66.31 | 62.75 | 64.50 | 00:00:00 | | 2001-01-08 | 3,460,000 | 65.12 | 67.69 | 65.12 | 65.69 | 00:00:00 | | 2001-01-09 | 6,898,400 | 68.25 | 71.69 | 68.12 | 70.62 | 00:00:00 | | 2001-01-10 | 6,366,400 | 70.62 | 72.94 | 70.12 | 72.62 | 00:00:00 | | 2001-01-11 | 3,780,000 | 72.62 | 73.62 | 71.25 | 72.25 | 00:00:00 | | 2001-01-12 | 3,805,600 | 72.88 | 72.88 | 70.19 | 71.69 | 00:00:00 | | 2001-01-16 | 3,347,200 | 72.44 | 73.81 | 71.19 | 73.44 | 00:00:00 | | 2001-01-17 | 4,175,200 | 72.94 | 72.94 | 69.62 | 70.31 | 00:00:00 | | 2001-01-18 | 5,004,800 | 70.44 | 70.50 | 67.19 | 67.62 | 00:00:00 | | 2001-01-19 | 3,658,400 | 67.56 | 70.75 | 66.50 | 69.56 | 00:00:00 | | 2001-01-22 | 2,133,200 | 69.56 | 71.19 | 69.06 | 70.81 | 00:00:00 | | 2001-01-23 | 3,407,200 | 70.94 | 72.88 | 70.56 | 72.50 | 00:00:00 | | 2001-01-24 | 4,082,400 | 72.75 | 75.00 | 72.25 | 74.44 | 00:00:00 | | 2001-01-25 | 7,063,600 | 74.56 | 79.12 | 73.56 | 78.56 | 00:00:00 | | 2001-01-26 | 5,563,200 | 79.50 | 80.50 | 76.88 | 77.88 | 00:00:00 | | 2001-01-29 | 2,237,600 | 77.90 | 78.30 | 76.80 | 77.55 | 00:00:00 | | 2001-01-30 | 2,644,800 | 77.55 | 78.25 | 75.94 | 77.00 | 00:00:00 | | 2001-01-31 | 1,850,800 | 77.30 | 78.60 | 76.70 | 78.28 | 00:00:00 | | 2001-02-01 | 2,211,200 | 77.00 | 77.45 | 75.40 | 76.50 | 00:00:00 | | 2001-02-02 | 2,159,200 | 76.85 | 79.99 | 76.84 | 79.26 | 00:00:00 | | 2001-02-05 | 4,887,600 | 79.90 | 83.00 | 79.85 | 80.00 | 00:00:00 | | 2001-02-06 | 5,938,400 | 80.00 | 83.90 | 78.45 | 83.18 | 00:00:00 | | 2001-02-07 | 6,414,400 | 82.70 | 83.90 | 80.65 | 82.79 | 00:00:00 | | 2001-02-08 | 4,216,800 | 82.79 | 83.20 | 81.38 | 81.70 | 00:00:00 | | 2001-02-09 | 4,165,600 | 81.70 | 83.40 | 80.75 | 81.11 | 00:00:00 | | 2001-02-12 | 3,672,800 | 81.11 | 81.11 | 78.46 | 79.04 | 00:00:00 | | 2001-02-13 | 4,199,200 | 79.05 | 82.00 | 78.35 | 79.32 | 00:00:00 | | 2001-02-14 | 3,538,800 | 79.32 | 81.68 | 78.50 | 81.38 | 00:00:00 | | 2001-02-15 | 2,848,800 | 80.90 | 81.10 | 79.55 | 80.45 | 00:00:00 | | 2001-02-16 | 2,446,000 | 82.00 | 82.25 | 79.48 | 79.60 | 00:00:00 | | 2001-02-20 | 2,043,600 | 80.10 | 80.85 | 79.35 | 80.06 | 00:00:00 | | 2001-02-21 | 3,096,000 | 81.00 | 81.60 | 80.00 | 80.01 | 00:00:00 | | 2001-02-22 | 2,446,800 | 80.80 | 81.80 | 77.20 | 78.10 | 00:00:00 | | 2001-02-23 | 2,295,200 | 78.70 | 80.00 | 77.00 | 77.86 | 00:00:00 | | 2001-02-26 | 3,182,400 | 77.86 | 81.56 | 77.50 | 81.35 | 00:00:00 | | 2001-02-27 | 2,021,600 | 81.00 | 81.50 | 78.60 | 79.26 | 00:00:00 | | 2001-02-28 | 3,455,600 | 79.26 | 79.30 | 76.00 | 76.00 | 00:00:00 | | 2001-03-01 | 4,120,000 | 75.90 | 76.70 | 74.80 | 74.93 | 00:00:00 | | 2001-03-02 | 2,921,600 | 75.50 | 79.25 | 75.50 | 78.61 | 00:00:00 | | 2001-03-05 | 2,401,200 | 78.86 | 81.75 | 78.35 | 80.10 | 00:00:00 | | 2001-03-06 | 2,269,600 | 79.95 | 82.85 | 79.40 | 82.02 | 00:00:00 | | 2001-03-07 | 2,628,000 | 82.20 | 84.99 | 82.20 | 84.65 | 00:00:00 | | 2001-03-08 | 3,403,200 | 84.90 | 86.20 | 83.80 | 84.60 | 00:00:00 | | 2001-03-09 | 3,334,400 | 84.25 | 85.70 | 81.40 | 82.42 | 00:00:00 | | 2001-03-12 | 1,834,400 | 82.42 | 83.00 | 80.40 | 80.55 | 00:00:00 | | 2001-03-13 | 2,732,800 | 80.60 | 80.85 | 77.30 | 78.17 | 00:00:00 | | 2001-03-14 | 3,644,800 | 78.17 | 80.95 | 76.05 | 77.00 | 00:00:00 | | 2001-03-15 | 3,150,400 | 78.90 | 78.90 | 73.15 | 73.80 | 00:00:00 | | 2001-03-16 | 4,180,000 | 73.80 | 75.50 | 71.80 | 72.65 | 00:00:00 | | 2001-03-19 | 2,765,600 | 73.25 | 76.50 | 73.25 | 75.25 | 00:00:00 | | 2001-03-20 | 2,718,400 | 76.30 | 78.75 | 75.94 | 76.00 | 00:00:00 | | 2001-03-21 | 2,758,400 | 75.70 | 76.50 | 73.59 | 74.90 | 00:00:00 | | 2001-03-22 | 3,828,800 | 74.25 | 74.26 | 70.44 | 72.86 | 00:00:00 | | 2001-03-23 | 3,653,600 | 74.00 | 75.70 | 71.76 | 75.00 | 00:00:00 | | 2001-03-26 | 2,901,600 | 75.70 | 77.60 | 73.90 | 75.34 | 00:00:00 | | 2001-03-27 | 3,293,600 | 76.00 | 76.10 | 72.45 | 75.05 | 00:00:00 | | 2001-03-28 | 2,946,400 | 74.60 | 74.61 | 71.35 | 71.76 | 00:00:00 | | 2001-03-29 | 4,844,800 | 71.76 | 72.05 | 68.00 | 68.66 | 00:00:00 | | 2001-03-30 | 4,384,800 | 69.25 | 72.72 | 69.20 | 71.20 | 00:00:00 | | 2001-04-02 | 3,839,600 | 70.85 | 71.15 | 67.28 | 68.46 | 00:00:00 | | 2001-04-03 | 3,762,000 | 68.50 | 69.80 | 65.85 | 66.50 | 00:00:00 | | 2001-04-04 | 4,107,200 | 67.75 | 69.61 | 67.00 | 67.60 | 00:00:00 | | 2001-04-05 | 3,056,400 | 68.30 | 71.20 | 66.80 | 70.51 | 00:00:00 | | 2001-04-06 | 3,293,600 | 70.00 | 73.40 | 68.66 | 71.75 | 00:00:00 | | 2001-04-09 | 2,379,600 | 72.25 | 73.95 | 71.13 | 72.55 | 00:00:00 | | 2001-04-10 | 3,530,000 | 74.00 | 75.00 | 71.95 | 74.00 | 00:00:00 | | 2001-04-11 | 2,638,400 | 74.01 | 74.97 | 72.19 | 72.60 | 00:00:00 | | 2001-04-12 | 2,098,800 | 72.60 | 74.99 | 72.50 | 74.26 | 00:00:00 | | 2001-04-16 | 2,181,600 | 74.50 | 76.69 | 74.00 | 76.50 | 00:00:00 | | 2001-04-17 | 2,731,200 | 76.25 | 77.99 | 75.55 | 76.35 | 00:00:00 | | 2001-04-18 | 3,016,800 | 75.70 | 76.60 | 73.73 | 74.00 | 00:00:00 | | 2001-04-19 | 2,630,400 | 74.50 | 74.60 | 71.50 | 72.05 | 00:00:00 | | 2001-04-20 | 3,067,200 | 72.35 | 75.01 | 72.09 | 74.85 | 00:00:00 | | 2001-04-23 | 2,153,200 | 74.75 | 77.05 | 74.75 | 76.70 | 00:00:00 | | 2001-04-24 | 4,791,600 | 76.60 | 78.60 | 72.95 | 75.85 | 00:00:00 | | 2001-04-25 | 3,014,400 | 75.85 | 76.19 | 74.05 | 75.90 | 00:00:00 | | 2001-04-26 | 2,947,200 | 78.00 | 80.65 | 77.90 | 79.48 | 00:00:00 | | 2001-04-27 | 2,488,400 | 80.10 | 81.45 | 78.85 | 80.45 | 00:00:00 | | 2001-04-30 | 3,221,200 | 40.60 | 41.95 | 40.35 | 41.12 | 00:00:00 | | 2001-05-01 | 2,724,000 | 82.75 | 83.25 | 79.80 | 80.90 | 00:00:00 | | 2001-05-02 | 4,532,800 | 78.40 | 78.41 | 74.78 | 75.21 | 00:00:00 | | 2001-05-03 | 4,936,800 | 75.50 | 76.20 | 73.76 | 75.40 | 00:00:00 | | 2001-05-04 | 2,026,800 | 75.90 | 77.15 | 75.40 | 76.06 | 00:00:00 | | 2001-05-07 | 2,611,400 | 38.38 | 38.60 | 36.96 | 37.03 | 00:00:00 | | 2001-05-08 | 2,975,200 | 74.50 | 74.75 | 72.67 | 74.51 | 00:00:00 | | 2001-05-09 | 2,660,400 | 74.75 | 76.40 | 74.75 | 75.90 | 00:00:00 | | 2001-05-10 | 2,035,200 | 76.00 | 76.25 | 74.45 | 74.75 | 00:00:00 | | 2001-05-11 | 2,391,200 | 74.25 | 74.40 | 73.12 | 73.53 | 00:00:00 | | 2001-05-14 | 1,916,800 | 74.15 | 76.48 | 74.00 | 75.43 | 00:00:00 | | 2001-05-15 | 2,477,600 | 76.00 | 77.45 | 75.40 | 76.45 | 00:00:00 | | 2001-05-16 | 2,304,800 | 76.44 | 77.90 | 75.80 | 76.84 | 00:00:00 | | 2001-05-17 | 3,447,200 | 76.85 | 79.45 | 75.85 | 79.30 | 00:00:00 | | 2001-05-18 | 3,584,800 | 79.90 | 81.44 | 78.50 | 79.95 | 00:00:00 | | 2001-05-21 | 3,688,000 | 80.85 | 81.38 | 79.00 | 80.25 | 00:00:00 | | 2001-05-22 | 2,710,400 | 78.80 | 79.41 | 78.50 | 79.24 | 00:00:00 | | 2001-05-23 | 3,266,400 | 78.75 | 78.76 | 75.80 | 76.35 | 00:00:00 | | 2001-05-24 | 4,376,000 | 76.75 | 76.75 | 73.68 | 75.35 | 00:00:00 | | 2001-05-25 | 2,936,800 | 76.00 | 77.75 | 75.75 | 76.66 | 00:00:00 | | 2001-05-29 | 2,849,600 | 77.50 | 78.00 | 75.43 | 76.22 | 00:00:00 | | 2001-05-30 | 3,950,800 | 76.47 | 76.80 | 73.85 | 74.93 | 00:00:00 | | 2001-05-31 | 4,430,800 | 74.93 | 75.58 | 73.85 | 75.00 | 00:00:00 | | 2001-06-01 | 2,592,600 | 37.50 | 37.90 | 36.85 | 37.15 | 00:00:00 | | 2001-06-04 | 3,665,200 | 37.95 | 38.75 | 37.95 | 38.28 | 00:00:00 | | 2001-06-05 | 3,546,400 | 38.50 | 38.63 | 37.45 | 38.19 | 00:00:00 | | 2001-06-06 | 4,308,600 | 37.20 | 37.20 | 36.20 | 36.35 | 00:00:00 | | 2001-06-07 | 5,881,000 | 36.00 | 36.45 | 35.00 | 35.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
