|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,765,600 | 42.00 | 42.00 | 38.94 | 39.25 | 00:00:00 | | 2000-01-04 | 1,261,600 | 38.75 | 40.44 | 38.12 | 39.56 | 00:00:00 | | 2000-01-05 | 1,384,800 | 39.31 | 40.00 | 38.88 | 39.00 | 00:00:00 | | 2000-01-06 | 2,085,600 | 39.94 | 40.88 | 39.50 | 40.44 | 00:00:00 | | 2000-01-07 | 7,702,000 | 40.94 | 45.38 | 40.50 | 44.81 | 00:00:00 | | 2000-01-10 | 4,804,000 | 44.50 | 44.75 | 42.56 | 44.50 | 00:00:00 | | 2000-01-11 | 3,716,000 | 44.94 | 45.12 | 42.69 | 44.81 | 00:00:00 | | 2000-01-12 | 2,493,600 | 44.81 | 45.25 | 44.25 | 44.25 | 00:00:00 | | 2000-01-13 | 1,528,800 | 44.62 | 46.50 | 44.62 | 45.56 | 00:00:00 | | 2000-01-14 | 2,521,600 | 45.69 | 46.94 | 44.94 | 46.31 | 00:00:00 | | 2000-01-18 | 2,894,000 | 46.62 | 50.00 | 46.62 | 49.19 | 00:00:00 | | 2000-01-19 | 2,245,200 | 48.88 | 49.62 | 48.75 | 48.94 | 00:00:00 | | 2000-01-20 | 2,816,800 | 47.88 | 48.12 | 45.88 | 46.06 | 00:00:00 | | 2000-01-21 | 3,696,800 | 46.00 | 47.62 | 45.62 | 45.88 | 00:00:00 | | 2000-01-24 | 2,244,800 | 45.88 | 45.88 | 43.25 | 44.00 | 00:00:00 | | 2000-01-25 | 3,202,400 | 44.00 | 46.31 | 42.88 | 45.44 | 00:00:00 | | 2000-01-26 | 2,894,400 | 46.12 | 47.25 | 45.00 | 45.19 | 00:00:00 | | 2000-01-27 | 2,124,000 | 45.19 | 45.81 | 42.50 | 42.50 | 00:00:00 | | 2000-01-28 | 1,980,800 | 42.62 | 44.06 | 40.38 | 40.88 | 00:00:00 | | 2000-01-31 | 2,242,400 | 40.88 | 43.19 | 40.88 | 42.88 | 00:00:00 | | 2000-02-01 | 2,282,400 | 43.25 | 45.62 | 43.25 | 45.25 | 00:00:00 | | 2000-02-02 | 2,648,400 | 45.31 | 46.50 | 43.56 | 43.56 | 00:00:00 | | 2000-02-03 | 1,735,600 | 44.25 | 44.44 | 43.19 | 43.38 | 00:00:00 | | 2000-02-04 | 1,785,600 | 44.00 | 44.69 | 42.56 | 43.75 | 00:00:00 | | 2000-02-07 | 1,138,000 | 43.00 | 45.94 | 43.00 | 45.25 | 00:00:00 | | 2000-02-08 | 2,387,200 | 45.44 | 45.56 | 42.56 | 42.75 | 00:00:00 | | 2000-02-09 | 3,044,800 | 43.19 | 43.31 | 41.00 | 42.06 | 00:00:00 | | 2000-02-10 | 2,033,200 | 42.62 | 45.25 | 42.38 | 45.06 | 00:00:00 | | 2000-02-11 | 2,720,400 | 46.50 | 46.81 | 45.62 | 45.81 | 00:00:00 | | 2000-02-14 | 2,104,000 | 46.25 | 48.06 | 45.31 | 47.56 | 00:00:00 | | 2000-02-15 | 2,983,600 | 48.25 | 50.88 | 48.12 | 50.81 | 00:00:00 | | 2000-02-16 | 3,632,000 | 50.62 | 51.62 | 50.00 | 50.38 | 00:00:00 | | 2000-02-17 | 2,518,800 | 50.00 | 51.62 | 48.38 | 51.31 | 00:00:00 | | 2000-02-18 | 1,644,800 | 50.88 | 51.25 | 49.38 | 50.19 | 00:00:00 | | 2000-02-22 | 2,108,000 | 49.00 | 50.00 | 47.88 | 48.69 | 00:00:00 | | 2000-02-23 | 34,008 | 12.20 | 12.38 | 11.97 | 11.97 | 00:00:00 | | 2000-02-24 | 3,171,600 | 48.62 | 52.88 | 48.56 | 51.69 | 00:00:00 | | 2000-02-25 | 2,319,600 | 52.19 | 54.38 | 51.00 | 51.44 | 00:00:00 | | 2000-02-28 | 1,914,400 | 51.31 | 54.50 | 50.88 | 52.81 | 00:00:00 | | 2000-02-29 | 2,095,200 | 53.50 | 57.31 | 53.50 | 57.06 | 00:00:00 | | 2000-03-01 | 3,833,600 | 56.00 | 62.00 | 56.00 | 62.00 | 00:00:00 | | 2000-03-02 | 6,377,600 | 62.00 | 66.38 | 61.81 | 65.50 | 00:00:00 | | 2000-03-03 | 2,948,800 | 65.44 | 65.44 | 63.00 | 63.50 | 00:00:00 | | 2000-03-06 | 1,911,200 | 64.00 | 67.38 | 63.75 | 65.81 | 00:00:00 | | 2000-03-07 | 3,342,800 | 67.50 | 71.50 | 67.50 | 71.38 | 00:00:00 | | 2000-03-08 | 3,484,000 | 67.50 | 68.12 | 65.62 | 65.75 | 00:00:00 | | 2000-03-09 | 3,085,600 | 65.00 | 65.50 | 63.38 | 65.38 | 00:00:00 | | 2000-03-10 | 2,068,800 | 64.56 | 70.00 | 64.56 | 66.25 | 00:00:00 | | 2000-03-13 | 1,844,000 | 65.62 | 69.75 | 65.62 | 66.75 | 00:00:00 | | 2000-03-14 | 1,826,400 | 66.25 | 67.25 | 64.31 | 64.94 | 00:00:00 | | 2000-03-15 | 1,788,800 | 64.94 | 65.62 | 61.62 | 62.00 | 00:00:00 | | 2000-03-16 | 1,949,600 | 60.62 | 67.00 | 60.31 | 66.50 | 00:00:00 | | 2000-03-17 | 1,581,600 | 65.88 | 66.81 | 64.19 | 65.38 | 00:00:00 | | 2000-03-20 | 1,856,000 | 64.75 | 64.81 | 61.81 | 63.12 | 00:00:00 | | 2000-03-21 | 3,151,200 | 64.50 | 68.25 | 64.50 | 64.69 | 00:00:00 | | 2000-03-22 | 3,216,800 | 65.62 | 71.00 | 65.25 | 69.50 | 00:00:00 | | 2000-03-23 | 1,621,600 | 70.88 | 72.62 | 69.00 | 71.19 | 00:00:00 | | 2000-03-24 | 1,632,000 | 71.75 | 75.00 | 69.56 | 70.00 | 00:00:00 | | 2000-03-27 | 2,882,400 | 70.00 | 75.00 | 68.31 | 72.12 | 00:00:00 | | 2000-03-28 | 2,624,000 | 71.88 | 74.00 | 69.88 | 70.38 | 00:00:00 | | 2000-03-29 | 2,304,400 | 69.38 | 75.50 | 69.06 | 74.44 | 00:00:00 | | 2000-03-30 | 2,197,200 | 75.38 | 76.75 | 74.44 | 74.44 | 00:00:00 | | 2000-03-31 | 2,861,200 | 74.44 | 74.75 | 70.69 | 73.88 | 00:00:00 | | 2000-04-03 | 2,430,000 | 73.62 | 74.69 | 72.12 | 73.81 | 00:00:00 | | 2000-04-04 | 4,112,000 | 73.25 | 73.94 | 63.25 | 66.06 | 00:00:00 | | 2000-04-05 | 3,412,000 | 64.50 | 65.88 | 60.88 | 61.38 | 00:00:00 | | 2000-04-06 | 5,225,200 | 62.38 | 63.12 | 59.00 | 62.62 | 00:00:00 | | 2000-04-07 | 2,166,400 | 62.88 | 66.19 | 62.12 | 63.56 | 00:00:00 | | 2000-04-10 | 3,140,800 | 62.00 | 62.12 | 56.75 | 56.75 | 00:00:00 | | 2000-04-11 | 4,174,000 | 57.50 | 60.50 | 56.38 | 60.19 | 00:00:00 | | 2000-04-12 | 3,776,000 | 61.00 | 66.50 | 61.00 | 64.81 | 00:00:00 | | 2000-04-13 | 2,305,200 | 64.81 | 66.38 | 62.19 | 62.19 | 00:00:00 | | 2000-04-14 | 2,739,200 | 62.00 | 66.00 | 59.25 | 59.44 | 00:00:00 | | 2000-04-17 | 3,186,400 | 59.69 | 59.69 | 53.38 | 56.94 | 00:00:00 | | 2000-04-18 | 2,144,000 | 58.50 | 61.56 | 57.56 | 60.62 | 00:00:00 | | 2000-04-19 | 3,056,000 | 60.62 | 63.38 | 59.06 | 63.06 | 00:00:00 | | 2000-04-20 | 2,050,400 | 63.00 | 65.38 | 63.00 | 64.00 | 00:00:00 | | 2000-04-24 | 4,173,600 | 64.12 | 68.88 | 64.12 | 68.50 | 00:00:00 | | 2000-04-25 | 2,533,600 | 68.56 | 69.50 | 67.38 | 68.81 | 00:00:00 | | 2000-04-26 | 2,757,600 | 68.00 | 69.06 | 66.00 | 68.12 | 00:00:00 | | 2000-04-27 | 3,118,400 | 68.88 | 72.31 | 67.50 | 70.00 | 00:00:00 | | 2000-04-28 | 1,972,000 | 70.00 | 72.06 | 69.50 | 70.38 | 00:00:00 | | 2000-05-01 | 1,481,200 | 70.75 | 70.75 | 67.69 | 69.75 | 00:00:00 | | 2000-05-02 | 2,532,400 | 69.75 | 72.75 | 69.44 | 71.50 | 00:00:00 | | 2000-05-03 | 2,709,600 | 71.50 | 71.62 | 69.31 | 70.00 | 00:00:00 | | 2000-05-04 | 2,108,000 | 69.88 | 71.25 | 69.88 | 70.50 | 00:00:00 | | 2000-05-05 | 1,556,000 | 70.44 | 72.00 | 70.00 | 72.00 | 00:00:00 | | 2000-05-08 | 2,542,400 | 72.50 | 75.25 | 72.50 | 74.00 | 00:00:00 | | 2000-05-09 | 2,373,600 | 74.44 | 74.94 | 73.25 | 73.94 | 00:00:00 | | 2000-05-10 | 1,441,200 | 73.69 | 73.88 | 70.38 | 71.88 | 00:00:00 | | 2000-05-11 | 1,242,800 | 72.38 | 73.94 | 72.00 | 72.38 | 00:00:00 | | 2000-05-12 | 1,354,400 | 72.62 | 73.38 | 70.94 | 73.06 | 00:00:00 | | 2000-05-15 | 1,360,000 | 73.06 | 75.25 | 72.12 | 75.06 | 00:00:00 | | 2000-05-16 | 3,604,000 | 75.06 | 75.62 | 72.19 | 72.81 | 00:00:00 | | 2000-05-17 | 3,029,600 | 72.25 | 75.62 | 71.88 | 75.53 | 00:00:00 | | 2000-05-18 | 3,948,800 | 74.62 | 74.62 | 70.31 | 71.00 | 00:00:00 | | 2000-05-19 | 2,148,800 | 71.50 | 71.75 | 69.12 | 70.38 | 00:00:00 | | 2000-05-22 | 1,813,600 | 70.38 | 70.38 | 66.50 | 67.12 | 00:00:00 | | 2000-05-23 | 2,493,600 | 68.25 | 69.75 | 67.25 | 69.44 | 00:00:00 | | 2000-05-24 | 1,504,000 | 68.69 | 70.25 | 66.25 | 68.06 | 00:00:00 | | 2000-05-25 | 2,456,000 | 67.62 | 68.00 | 64.00 | 66.25 | 00:00:00 | | 2000-05-26 | 1,504,800 | 68.25 | 68.50 | 65.75 | 65.94 | 00:00:00 | | 2000-05-30 | 1,583,600 | 66.50 | 68.69 | 64.56 | 64.88 | 00:00:00 | | 2000-05-31 | 3,994,800 | 67.00 | 72.12 | 66.88 | 71.62 | 00:00:00 | | 2000-06-01 | 3,225,600 | 72.50 | 73.75 | 70.31 | 71.31 | 00:00:00 | | 2000-06-02 | 100,028 | 17.63 | 17.63 | 15.83 | 16.09 | 00:00:00 | | 2000-06-05 | 5,672,000 | 64.69 | 65.50 | 60.12 | 61.50 | 00:00:00 | | 2000-06-06 | 3,536,800 | 61.12 | 65.88 | 60.25 | 65.44 | 00:00:00 | | 2000-06-07 | 3,271,200 | 65.94 | 67.06 | 62.31 | 66.62 | 00:00:00 | | 2000-06-08 | 2,648,400 | 66.25 | 69.50 | 66.25 | 68.69 | 00:00:00 | | 2000-06-09 | 40,800 | 17.17 | 17.17 | 16.09 | 16.19 | 00:00:00 | | 2000-06-12 | 2,469,600 | 66.62 | 68.50 | 66.06 | 67.94 | 00:00:00 | | 2000-06-13 | 2,010,000 | 67.94 | 69.44 | 66.38 | 67.19 | 00:00:00 | | 2000-06-14 | 1,757,600 | 65.31 | 69.19 | 65.31 | 66.38 | 00:00:00 | | 2000-06-15 | 2,423,200 | 66.62 | 68.31 | 63.19 | 65.50 | 00:00:00 | | 2000-06-16 | 2,400,000 | 66.00 | 70.81 | 66.00 | 69.38 | 00:00:00 | | 2000-06-19 | 1,776,400 | 69.44 | 69.44 | 66.12 | 67.94 | 00:00:00 | | 2000-06-20 | 2,336,000 | 68.12 | 69.75 | 66.75 | 68.31 | 00:00:00 | | 2000-06-21 | 2,692,800 | 70.00 | 71.94 | 68.38 | 71.00 | 00:00:00 | | 2000-06-22 | 2,551,200 | 71.50 | 72.81 | 67.44 | 68.25 | 00:00:00 | | 2000-06-23 | 3,027,200 | 68.88 | 70.75 | 66.44 | 66.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
