|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 6,194,000 | 27.80 | 29.05 | 27.20 | 28.52 | 00:00:00 | | 2001-12-04 | 6,435,600 | 28.40 | 29.90 | 27.83 | 29.88 | 00:00:00 | | 2001-12-05 | 9,794,000 | 30.10 | 32.01 | 30.10 | 31.12 | 00:00:00 | | 2001-12-06 | 7,132,600 | 31.13 | 31.40 | 28.90 | 29.25 | 00:00:00 | | 2001-12-07 | 7,169,200 | 29.00 | 29.55 | 28.18 | 29.15 | 00:00:00 | | 2001-12-10 | 3,561,600 | 28.75 | 29.73 | 28.20 | 28.45 | 00:00:00 | | 2001-12-11 | 2,962,000 | 28.50 | 29.50 | 28.25 | 29.12 | 00:00:00 | | 2001-12-12 | 3,962,600 | 28.55 | 28.85 | 27.91 | 28.20 | 00:00:00 | | 2001-12-13 | 4,089,600 | 28.00 | 29.76 | 27.90 | 28.85 | 00:00:00 | | 2001-12-14 | 5,284,200 | 28.92 | 29.80 | 28.55 | 29.65 | 00:00:00 | | 2001-12-17 | 3,674,000 | 29.15 | 29.79 | 28.90 | 29.15 | 00:00:00 | | 2001-12-18 | 5,405,000 | 29.15 | 29.77 | 28.75 | 29.13 | 00:00:00 | | 2001-12-19 | 8,131,800 | 29.75 | 31.08 | 29.52 | 31.00 | 00:00:00 | | 2001-12-20 | 5,411,600 | 31.15 | 31.38 | 30.05 | 30.05 | 00:00:00 | | 2001-12-21 | 5,269,600 | 30.30 | 31.41 | 30.07 | 31.39 | 00:00:00 | | 2001-12-24 | 1,459,800 | 31.39 | 32.25 | 31.30 | 32.03 | 00:00:00 | | 2001-12-26 | 5,401,600 | 32.03 | 34.05 | 32.03 | 34.00 | 00:00:00 | | 2001-12-27 | 4,167,000 | 33.65 | 33.75 | 33.00 | 33.05 | 00:00:00 | | 2001-12-28 | 4,711,600 | 33.45 | 34.03 | 32.85 | 32.97 | 00:00:00 | | 2001-12-31 | 2,792,800 | 32.97 | 33.46 | 32.25 | 32.45 | 00:00:00 | | 2002-01-02 | 7,751,800 | 31.15 | 31.16 | 29.99 | 30.15 | 00:00:00 | | 2002-01-03 | 6,653,200 | 29.75 | 30.39 | 29.20 | 29.49 | 00:00:00 | | 2002-01-04 | 5,874,400 | 29.85 | 31.15 | 29.31 | 30.64 | 00:00:00 | | 2002-01-07 | 6,678,400 | 30.62 | 31.15 | 30.05 | 30.16 | 00:00:00 | | 2002-01-08 | 4,825,000 | 30.16 | 30.16 | 29.00 | 29.34 | 00:00:00 | | 2002-01-09 | 8,261,000 | 29.00 | 29.25 | 28.30 | 29.10 | 00:00:00 | | 2002-01-10 | 4,702,200 | 29.00 | 29.03 | 28.29 | 28.63 | 00:00:00 | | 2002-01-11 | 5,382,600 | 28.40 | 28.45 | 27.13 | 27.20 | 00:00:00 | | 2002-01-14 | 7,796,600 | 26.85 | 27.00 | 25.71 | 25.71 | 00:00:00 | | 2002-01-15 | 6,024,800 | 26.20 | 27.49 | 26.15 | 26.83 | 00:00:00 | | 2002-01-16 | 4,474,400 | 26.15 | 26.74 | 25.65 | 25.70 | 00:00:00 | | 2002-01-17 | 3,197,000 | 25.75 | 26.40 | 25.30 | 25.93 | 00:00:00 | | 2002-01-18 | 3,965,800 | 26.70 | 26.70 | 25.83 | 25.85 | 00:00:00 | | 2002-01-22 | 2,743,200 | 26.05 | 26.91 | 25.70 | 25.81 | 00:00:00 | | 2002-01-23 | 5,186,800 | 26.15 | 27.95 | 26.00 | 27.82 | 00:00:00 | | 2002-01-24 | 4,236,600 | 28.00 | 29.30 | 27.80 | 28.72 | 00:00:00 | | 2002-01-25 | 9,551,800 | 30.60 | 31.00 | 30.11 | 30.44 | 00:00:00 | | 2002-01-28 | 4,359,000 | 30.50 | 30.58 | 29.10 | 29.19 | 00:00:00 | | 2002-01-29 | 4,840,000 | 28.75 | 29.20 | 28.40 | 29.06 | 00:00:00 | | 2002-01-30 | 3,743,600 | 28.80 | 30.17 | 28.50 | 30.00 | 00:00:00 | | 2002-01-31 | 4,016,200 | 30.01 | 31.57 | 30.00 | 31.00 | 00:00:00 | | 2002-02-01 | 49,748 | 15.50 | 16.03 | 15.20 | 15.20 | 00:00:00 | | 2002-02-04 | 2,974,200 | 30.45 | 30.70 | 29.60 | 29.75 | 00:00:00 | | 2002-02-05 | 3,051,200 | 29.50 | 29.85 | 28.71 | 29.25 | 00:00:00 | | 2002-02-06 | 3,767,800 | 29.35 | 30.05 | 29.32 | 29.54 | 00:00:00 | | 2002-02-07 | 2,841,200 | 29.10 | 29.35 | 28.56 | 28.76 | 00:00:00 | | 2002-02-08 | 3,781,200 | 28.76 | 29.35 | 28.30 | 29.19 | 00:00:00 | | 2002-02-11 | 4,654,200 | 28.90 | 30.20 | 28.72 | 29.91 | 00:00:00 | | 2002-02-12 | 3,130,400 | 29.56 | 30.64 | 29.40 | 30.01 | 00:00:00 | | 2002-02-13 | 4,064,200 | 29.85 | 30.69 | 29.42 | 30.35 | 00:00:00 | | 2002-02-14 | 2,884,000 | 30.50 | 31.35 | 30.41 | 30.93 | 00:00:00 | | 2002-02-15 | 2,557,800 | 31.30 | 31.40 | 30.30 | 30.77 | 00:00:00 | | 2002-02-19 | 2,826,800 | 30.52 | 30.82 | 29.85 | 30.56 | 00:00:00 | | 2002-02-20 | 5,070,000 | 29.90 | 30.76 | 29.78 | 30.03 | 00:00:00 | | 2002-02-21 | 5,559,000 | 30.40 | 32.34 | 30.34 | 31.97 | 00:00:00 | | 2002-02-22 | 4,084,600 | 32.05 | 33.06 | 31.93 | 32.52 | 00:00:00 | | 2002-02-25 | 5,657,400 | 33.00 | 34.26 | 32.90 | 33.80 | 00:00:00 | | 2002-02-26 | 5,646,200 | 33.81 | 33.90 | 32.80 | 33.59 | 00:00:00 | | 2002-02-27 | 6,186,400 | 33.95 | 34.00 | 32.10 | 32.50 | 00:00:00 | | 2002-02-28 | 4,500,600 | 32.80 | 33.90 | 32.80 | 33.15 | 00:00:00 | | 2002-03-01 | 3,513,800 | 33.35 | 33.45 | 32.55 | 32.72 | 00:00:00 | | 2002-03-04 | 6,305,600 | 32.73 | 34.75 | 32.73 | 34.40 | 00:00:00 | | 2002-03-05 | 4,853,600 | 34.40 | 34.75 | 33.69 | 34.25 | 00:00:00 | | 2002-03-06 | 4,195,200 | 33.50 | 34.37 | 33.14 | 34.37 | 00:00:00 | | 2002-03-07 | 5,766,000 | 34.95 | 35.65 | 34.15 | 34.19 | 00:00:00 | | 2002-03-08 | 5,420,400 | 33.75 | 33.81 | 32.50 | 32.97 | 00:00:00 | | 2002-03-11 | 6,435,200 | 33.55 | 33.84 | 32.20 | 32.85 | 00:00:00 | | 2002-03-12 | 4,489,600 | 32.80 | 33.69 | 32.23 | 33.30 | 00:00:00 | | 2002-03-13 | 4,603,800 | 33.75 | 34.20 | 32.04 | 32.20 | 00:00:00 | | 2002-03-14 | 4,312,400 | 32.10 | 32.11 | 30.92 | 31.15 | 00:00:00 | | 2002-03-15 | 4,178,000 | 31.80 | 32.88 | 31.60 | 32.46 | 00:00:00 | | 2002-03-18 | 4,802,000 | 32.90 | 33.94 | 32.40 | 33.78 | 00:00:00 | | 2002-03-19 | 5,969,200 | 33.95 | 35.25 | 33.55 | 34.99 | 00:00:00 | | 2002-03-20 | 6,636,400 | 34.85 | 35.90 | 34.40 | 35.00 | 00:00:00 | | 2002-03-21 | 3,597,000 | 35.00 | 35.70 | 34.53 | 35.32 | 00:00:00 | | 2002-03-22 | 5,067,000 | 34.50 | 34.51 | 33.06 | 33.20 | 00:00:00 | | 2002-03-25 | 3,189,600 | 33.00 | 33.99 | 32.68 | 33.00 | 00:00:00 | | 2002-03-26 | 3,232,000 | 33.00 | 33.10 | 32.12 | 32.68 | 00:00:00 | | 2002-03-27 | 4,077,800 | 33.30 | 34.85 | 33.25 | 34.60 | 00:00:00 | | 2002-03-28 | 5,281,600 | 33.60 | 34.72 | 33.19 | 34.47 | 00:00:00 | | 2002-04-01 | 4,018,000 | 34.47 | 35.50 | 34.47 | 35.06 | 00:00:00 | | 2002-04-02 | 5,864,800 | 34.95 | 36.10 | 34.75 | 35.73 | 00:00:00 | | 2002-04-03 | 7,609,800 | 35.50 | 35.56 | 34.88 | 35.04 | 00:00:00 | | 2002-04-04 | 5,198,600 | 35.20 | 35.42 | 33.80 | 33.95 | 00:00:00 | | 2002-04-05 | 3,980,800 | 34.00 | 34.30 | 33.07 | 33.25 | 00:00:00 | | 2002-04-08 | 2,973,400 | 34.25 | 34.60 | 33.40 | 33.90 | 00:00:00 | | 2002-04-09 | 3,579,800 | 33.35 | 33.65 | 33.07 | 33.25 | 00:00:00 | | 2002-04-10 | 3,655,200 | 32.95 | 34.31 | 32.93 | 34.11 | 00:00:00 | | 2002-04-11 | 3,374,000 | 33.50 | 34.25 | 33.50 | 33.77 | 00:00:00 | | 2002-04-12 | 6,840,800 | 33.00 | 33.01 | 31.75 | 32.67 | 00:00:00 | | 2002-04-15 | 4,366,200 | 34.00 | 34.40 | 33.48 | 33.80 | 00:00:00 | | 2002-04-16 | 3,947,200 | 34.00 | 35.06 | 33.70 | 34.70 | 00:00:00 | | 2002-04-17 | 5,359,200 | 35.40 | 36.22 | 34.99 | 35.87 | 00:00:00 | | 2002-04-18 | 5,823,200 | 35.25 | 36.75 | 34.76 | 36.45 | 00:00:00 | | 2002-04-19 | 11,853,000 | 35.75 | 35.76 | 34.83 | 35.29 | 00:00:00 | | 2002-04-22 | 2,771,400 | 35.30 | 35.47 | 34.57 | 34.99 | 00:00:00 | | 2002-04-23 | 4,147,600 | 34.55 | 35.60 | 34.52 | 35.48 | 00:00:00 | | 2002-04-24 | 4,300,000 | 34.60 | 35.75 | 34.45 | 35.01 | 00:00:00 | | 2002-04-25 | 5,688,000 | 35.40 | 36.79 | 35.01 | 36.50 | 00:00:00 | | 2002-04-26 | 8,118,200 | 36.95 | 37.60 | 36.67 | 37.58 | 00:00:00 | | 2002-04-29 | 4,831,400 | 37.55 | 37.75 | 37.05 | 37.20 | 00:00:00 | | 2002-04-30 | 4,800,200 | 37.40 | 37.70 | 36.69 | 36.74 | 00:00:00 | | 2002-05-01 | 4,658,200 | 36.74 | 38.25 | 36.33 | 37.96 | 00:00:00 | | 2002-05-02 | 4,185,200 | 37.50 | 38.65 | 37.22 | 38.45 | 00:00:00 | | 2002-05-03 | 7,170,000 | 38.70 | 39.49 | 38.55 | 38.61 | 00:00:00 | | 2002-05-06 | 4,978,400 | 38.00 | 38.18 | 37.14 | 37.14 | 00:00:00 | | 2002-05-07 | 4,826,600 | 37.05 | 37.10 | 35.79 | 36.61 | 00:00:00 | | 2002-05-08 | 5,144,400 | 37.25 | 38.05 | 37.25 | 37.80 | 00:00:00 | | 2002-05-09 | 2,771,800 | 37.35 | 37.79 | 36.69 | 36.75 | 00:00:00 | | 2002-05-10 | 2,826,400 | 37.06 | 38.13 | 36.76 | 37.92 | 00:00:00 | | 2002-05-13 | 3,297,400 | 37.35 | 38.37 | 37.24 | 38.36 | 00:00:00 | | 2002-05-14 | 32,829,600 | 39.00 | 39.44 | 37.13 | 38.65 | 00:00:00 | | 2002-05-15 | 9,824,800 | 38.25 | 38.36 | 36.97 | 37.04 | 00:00:00 | | 2002-05-16 | 4,064,000 | 36.95 | 37.63 | 36.95 | 37.61 | 00:00:00 | | 2002-05-17 | 5,399,400 | 37.50 | 37.51 | 36.26 | 36.66 | 00:00:00 | | 2002-05-20 | 3,851,400 | 36.40 | 37.25 | 36.12 | 36.92 | 00:00:00 | | 2002-05-21 | 2,257,600 | 36.65 | 37.05 | 36.08 | 36.08 | 00:00:00 | | 2002-05-22 | 4,330,200 | 35.90 | 37.80 | 35.82 | 37.75 | 00:00:00 | | 2002-05-23 | 3,966,800 | 38.20 | 38.34 | 37.36 | 38.00 | 00:00:00 | | 2002-05-24 | 1,906,600 | 37.65 | 37.90 | 37.10 | 37.46 | 00:00:00 | | 2002-05-28 | 2,521,200 | 37.60 | 38.19 | 37.25 | 37.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
