|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 5,548,600 | 32.50 | 32.94 | 31.93 | 32.02 | 00:00:00 | | 2003-10-30 | 6,600,400 | 32.02 | 32.05 | 31.05 | 31.75 | 00:00:00 | | 2003-10-31 | 5,064,600 | 31.76 | 33.12 | 31.73 | 32.81 | 00:00:00 | | 2003-11-03 | 3,301,600 | 32.90 | 32.93 | 32.04 | 32.08 | 00:00:00 | | 2003-11-04 | 16,891,000 | 32.08 | 32.08 | 30.11 | 30.90 | 00:00:00 | | 2003-11-05 | 7,330,600 | 30.91 | 32.59 | 30.88 | 31.60 | 00:00:00 | | 2003-11-06 | 4,932,200 | 31.65 | 32.22 | 31.13 | 31.98 | 00:00:00 | | 2003-11-07 | 4,335,600 | 31.90 | 32.45 | 31.83 | 32.18 | 00:00:00 | | 2003-11-10 | 4,037,000 | 32.19 | 32.48 | 31.52 | 32.01 | 00:00:00 | | 2003-11-11 | 2,992,600 | 31.85 | 31.94 | 31.48 | 31.84 | 00:00:00 | | 2003-11-12 | 1,974,200 | 31.85 | 32.31 | 31.77 | 32.23 | 00:00:00 | | 2003-11-13 | 6,230,600 | 32.52 | 33.51 | 32.15 | 33.50 | 00:00:00 | | 2003-11-14 | 4,492,000 | 33.51 | 34.26 | 33.28 | 33.75 | 00:00:00 | | 2003-11-17 | 3,222,600 | 33.75 | 33.75 | 32.00 | 33.08 | 00:00:00 | | 2003-11-18 | 4,098,000 | 33.05 | 33.06 | 32.35 | 32.40 | 00:00:00 | | 2003-11-19 | 6,423,800 | 32.34 | 32.50 | 31.56 | 32.00 | 00:00:00 | | 2003-11-20 | 5,509,600 | 32.00 | 32.54 | 31.65 | 31.75 | 00:00:00 | | 2003-11-21 | 4,052,200 | 31.72 | 31.72 | 31.06 | 31.22 | 00:00:00 | | 2003-11-24 | 4,959,400 | 31.33 | 31.48 | 30.87 | 31.28 | 00:00:00 | | 2003-11-25 | 4,946,000 | 31.31 | 31.86 | 31.25 | 31.60 | 00:00:00 | | 2003-11-26 | 2,324,600 | 31.79 | 32.00 | 31.40 | 31.93 | 00:00:00 | | 2003-11-28 | 918,600 | 31.93 | 32.17 | 31.67 | 31.89 | 00:00:00 | | 2003-12-01 | 2,341,800 | 31.90 | 32.43 | 31.72 | 32.29 | 00:00:00 | | 2003-12-02 | 3,911,800 | 32.30 | 32.62 | 32.26 | 32.44 | 00:00:00 | | 2003-12-03 | 3,835,400 | 32.44 | 32.47 | 31.60 | 31.60 | 00:00:00 | | 2003-12-04 | 6,518,600 | 31.60 | 33.60 | 31.60 | 33.38 | 00:00:00 | | 2003-12-05 | 8,932,200 | 33.40 | 35.76 | 33.29 | 35.00 | 00:00:00 | | 2003-12-08 | 6,199,000 | 34.75 | 35.67 | 34.75 | 35.62 | 00:00:00 | | 2003-12-09 | 8,072,000 | 35.65 | 35.96 | 35.03 | 35.84 | 00:00:00 | | 2003-12-10 | 6,073,400 | 35.83 | 36.01 | 35.44 | 35.63 | 00:00:00 | | 2003-12-11 | 5,089,200 | 35.63 | 36.00 | 35.25 | 35.47 | 00:00:00 | | 2003-12-12 | 4,650,600 | 35.57 | 36.50 | 35.40 | 36.30 | 00:00:00 | | 2003-12-15 | 3,607,400 | 36.27 | 36.28 | 35.83 | 36.00 | 00:00:00 | | 2003-12-16 | 4,366,000 | 35.99 | 36.20 | 35.44 | 35.49 | 00:00:00 | | 2003-12-17 | 6,093,200 | 35.50 | 35.59 | 35.22 | 35.35 | 00:00:00 | | 2003-12-18 | 10,701,600 | 35.35 | 36.70 | 35.35 | 36.54 | 00:00:00 | | 2003-12-19 | 5,141,200 | 36.43 | 36.55 | 35.68 | 36.26 | 00:00:00 | | 2003-12-22 | 3,557,000 | 36.01 | 36.53 | 35.98 | 36.20 | 00:00:00 | | 2003-12-23 | 2,882,600 | 35.90 | 36.00 | 35.15 | 35.30 | 00:00:00 | | 2003-12-24 | 2,027,600 | 35.33 | 36.17 | 35.33 | 36.00 | 00:00:00 | | 2003-12-26 | 958,000 | 36.05 | 36.47 | 35.90 | 36.08 | 00:00:00 | | 2003-12-29 | 3,071,200 | 36.09 | 36.75 | 36.02 | 36.57 | 00:00:00 | | 2003-12-30 | 3,135,200 | 36.58 | 37.19 | 36.44 | 36.52 | 00:00:00 | | 2003-12-31 | 3,204,600 | 36.67 | 36.90 | 35.54 | 35.90 | 00:00:00 | | 2004-01-02 | 2,995,600 | 35.89 | 36.40 | 35.40 | 35.66 | 00:00:00 | | 2004-01-05 | 3,727,600 | 35.66 | 36.48 | 35.38 | 36.45 | 00:00:00 | | 2004-01-06 | 4,244,200 | 36.44 | 36.90 | 36.02 | 36.31 | 00:00:00 | | 2004-01-07 | 4,001,000 | 36.32 | 36.32 | 35.11 | 35.25 | 00:00:00 | | 2004-01-08 | 4,582,200 | 35.25 | 36.27 | 34.85 | 36.17 | 00:00:00 | | 2004-01-09 | 6,700,600 | 35.85 | 38.70 | 35.83 | 37.77 | 00:00:00 | | 2004-01-12 | 3,411,600 | 37.55 | 38.19 | 37.34 | 37.79 | 00:00:00 | | 2004-01-13 | 2,736,400 | 38.00 | 38.39 | 37.31 | 37.40 | 00:00:00 | | 2004-01-14 | 2,542,800 | 37.50 | 37.63 | 36.41 | 36.99 | 00:00:00 | | 2004-01-15 | 3,615,400 | 37.15 | 37.52 | 36.15 | 36.48 | 00:00:00 | | 2004-01-16 | 2,947,400 | 36.81 | 37.10 | 36.55 | 37.00 | 00:00:00 | | 2004-01-20 | 5,595,400 | 37.50 | 39.90 | 37.48 | 39.64 | 00:00:00 | | 2004-01-21 | 6,479,400 | 39.01 | 39.80 | 38.99 | 39.55 | 00:00:00 | | 2004-01-22 | 4,631,400 | 39.90 | 40.00 | 38.21 | 39.12 | 00:00:00 | | 2004-01-23 | 5,108,200 | 39.60 | 40.65 | 39.60 | 39.90 | 00:00:00 | | 2004-01-26 | 4,060,400 | 39.85 | 40.96 | 39.40 | 40.88 | 00:00:00 | | 2004-01-27 | 3,862,800 | 40.75 | 41.50 | 40.45 | 41.06 | 00:00:00 | | 2004-01-28 | 5,088,400 | 41.06 | 41.06 | 39.79 | 40.21 | 00:00:00 | | 2004-01-29 | 4,908,400 | 40.60 | 40.65 | 39.31 | 39.67 | 00:00:00 | | 2004-01-30 | 4,366,200 | 39.67 | 40.11 | 38.90 | 39.14 | 00:00:00 | | 2004-02-02 | 3,249,000 | 39.15 | 40.07 | 39.06 | 39.60 | 00:00:00 | | 2004-02-03 | 3,992,000 | 39.05 | 39.35 | 38.72 | 39.13 | 00:00:00 | | 2004-02-04 | 3,775,000 | 39.13 | 39.99 | 39.10 | 39.50 | 00:00:00 | | 2004-02-05 | 4,634,200 | 39.50 | 39.82 | 38.34 | 38.62 | 00:00:00 | | 2004-02-06 | 2,696,800 | 38.62 | 39.32 | 38.38 | 39.26 | 00:00:00 | | 2004-02-09 | 4,624,600 | 39.30 | 40.86 | 39.28 | 40.53 | 00:00:00 | | 2004-02-10 | 5,375,200 | 40.74 | 41.74 | 40.45 | 41.59 | 00:00:00 | | 2004-02-11 | 6,218,000 | 41.40 | 42.44 | 41.15 | 42.15 | 00:00:00 | | 2004-02-12 | 3,761,600 | 42.15 | 42.95 | 42.14 | 42.76 | 00:00:00 | | 2004-02-13 | 2,910,000 | 42.15 | 42.76 | 42.10 | 42.46 | 00:00:00 | | 2004-02-17 | 3,834,200 | 42.54 | 42.93 | 42.12 | 42.46 | 00:00:00 | | 2004-02-18 | 3,511,600 | 42.40 | 42.40 | 41.00 | 41.35 | 00:00:00 | | 2004-02-19 | 2,777,000 | 41.49 | 41.75 | 41.00 | 41.31 | 00:00:00 | | 2004-02-20 | 3,045,000 | 41.90 | 41.94 | 41.08 | 41.67 | 00:00:00 | | 2004-02-23 | 2,031,200 | 41.68 | 41.79 | 41.29 | 41.36 | 00:00:00 | | 2004-02-24 | 3,914,200 | 41.60 | 42.70 | 41.46 | 42.36 | 00:00:00 | | 2004-02-25 | 4,311,800 | 42.36 | 42.70 | 42.01 | 42.38 | 00:00:00 | | 2004-02-26 | 5,122,000 | 42.30 | 42.85 | 42.19 | 42.55 | 00:00:00 | | 2004-02-27 | 4,284,600 | 42.67 | 43.39 | 42.35 | 43.29 | 00:00:00 | | 2004-03-01 | 3,977,800 | 43.45 | 44.59 | 43.29 | 44.58 | 00:00:00 | | 2004-03-02 | 4,434,400 | 44.40 | 44.91 | 44.16 | 44.76 | 00:00:00 | | 2004-03-03 | 4,061,600 | 44.70 | 44.99 | 44.01 | 44.40 | 00:00:00 | | 2004-03-04 | 4,389,000 | 44.35 | 44.65 | 44.05 | 44.63 | 00:00:00 | | 2004-03-05 | 4,436,400 | 44.63 | 45.04 | 44.60 | 44.70 | 00:00:00 | | 2004-03-08 | 2,764,200 | 44.71 | 45.52 | 44.61 | 44.71 | 00:00:00 | | 2004-03-09 | 4,398,600 | 44.71 | 44.71 | 43.79 | 44.19 | 00:00:00 | | 2004-03-10 | 5,084,400 | 44.18 | 44.19 | 42.25 | 42.50 | 00:00:00 | | 2004-03-11 | 4,317,600 | 42.42 | 42.85 | 41.59 | 41.60 | 00:00:00 | | 2004-03-12 | 3,455,000 | 41.90 | 42.94 | 41.77 | 42.72 | 00:00:00 | | 2004-03-15 | 3,236,400 | 43.00 | 43.84 | 43.00 | 43.50 | 00:00:00 | | 2004-03-16 | 2,225,800 | 43.50 | 43.51 | 42.50 | 42.91 | 00:00:00 | | 2004-03-17 | 4,102,600 | 43.05 | 44.95 | 43.00 | 44.89 | 00:00:00 | | 2004-03-18 | 6,282,400 | 44.89 | 45.78 | 44.89 | 45.73 | 00:00:00 | | 2004-03-19 | 3,771,600 | 45.73 | 45.73 | 44.19 | 44.21 | 00:00:00 | | 2004-03-22 | 4,120,400 | 44.13 | 44.20 | 43.10 | 43.10 | 00:00:00 | | 2004-03-23 | 6,066,800 | 43.36 | 43.74 | 42.08 | 42.70 | 00:00:00 | | 2004-03-24 | 6,331,000 | 42.70 | 43.03 | 40.80 | 41.01 | 00:00:00 | | 2004-03-25 | 7,390,600 | 41.01 | 41.49 | 40.58 | 40.81 | 00:00:00 | | 2004-03-26 | 4,145,800 | 40.75 | 41.99 | 40.75 | 41.70 | 00:00:00 | | 2004-03-29 | 4,870,200 | 41.81 | 41.89 | 40.92 | 41.00 | 00:00:00 | | 2004-03-30 | 5,958,800 | 41.36 | 43.17 | 41.30 | 42.81 | 00:00:00 | | 2004-03-31 | 4,459,400 | 42.85 | 43.58 | 42.16 | 43.27 | 00:00:00 | | 2004-04-01 | 5,306,400 | 43.27 | 43.36 | 41.40 | 41.84 | 00:00:00 | | 2004-04-02 | 3,233,800 | 42.00 | 42.32 | 41.57 | 42.21 | 00:00:00 | | 2004-04-05 | 1,977,000 | 42.21 | 42.65 | 41.88 | 42.11 | 00:00:00 | | 2004-04-06 | 2,458,800 | 42.11 | 42.63 | 41.67 | 41.74 | 00:00:00 | | 2004-04-07 | 4,659,400 | 41.74 | 43.02 | 40.86 | 42.22 | 00:00:00 | | 2004-04-08 | 2,387,600 | 42.22 | 42.74 | 41.95 | 42.59 | 00:00:00 | | 2004-04-12 | 2,909,200 | 42.72 | 44.14 | 42.72 | 43.79 | 00:00:00 | | 2004-04-13 | 5,229,400 | 43.88 | 44.44 | 42.99 | 43.45 | 00:00:00 | | 2004-04-14 | 3,028,000 | 43.20 | 43.87 | 42.78 | 43.57 | 00:00:00 | | 2004-04-15 | 3,548,000 | 43.57 | 44.66 | 43.57 | 44.38 | 00:00:00 | | 2004-04-16 | 3,380,800 | 44.25 | 45.07 | 44.04 | 44.95 | 00:00:00 | | 2004-04-19 | 2,635,000 | 44.95 | 45.63 | 44.27 | 44.66 | 00:00:00 | | 2004-04-20 | 2,929,000 | 44.65 | 44.89 | 43.57 | 43.57 | 00:00:00 | | 2004-04-21 | 4,481,800 | 43.35 | 43.43 | 42.64 | 43.07 | 00:00:00 | | 2004-04-22 | 3,656,800 | 43.10 | 44.78 | 43.07 | 44.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
