U.S. markets closed
F S&P 500
5,059.75 -7.25 (-0.14%) F Dow Jones
37,996.00 +3.00 (+0.01%) F Nasdaq
17,512.50 -58.75 (-0.33%) E-mini Russell 2000 Index Futur
1,983.50 -2.10 (-0.11%) Petróleo
81.17 -0.76 (-0.93%) Oro
2,298.40 -4.50 (-0.20%)
Barrett Business Services, Inc. (BBSI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 122.58 | 123.27 | 121.45 | 121.50 | 121.50 | 31,800 |
| 29 abr 2024 | 121.81 | 123.54 | 121.81 | 123.53 | 123.53 | 25,600 |
| 26 abr 2024 | 122.62 | 122.97 | 121.47 | 121.77 | 121.77 | 24,900 |
| 25 abr 2024 | 122.69 | 123.86 | 122.46 | 123.11 | 123.11 | 49,500 |
| 24 abr 2024 | 123.44 | 124.05 | 123.07 | 123.80 | 123.80 | 16,600 |
| 23 abr 2024 | 123.60 | 124.21 | 123.30 | 123.47 | 123.47 | 17,200 |
| 22 abr 2024 | 122.74 | 123.29 | 122.19 | 122.81 | 122.81 | 37,500 |
| 19 abr 2024 | 121.00 | 123.92 | 119.90 | 122.35 | 122.35 | 21,000 |
| 18 abr 2024 | 120.41 | 122.00 | 120.41 | 121.36 | 121.36 | 38,800 |
| 17 abr 2024 | 121.10 | 122.34 | 120.48 | 120.58 | 120.58 | 30,300 |
| 16 abr 2024 | 119.63 | 121.54 | 119.63 | 121.16 | 121.16 | 25,000 |
| 15 abr 2024 | 120.62 | 121.39 | 120.23 | 120.58 | 120.58 | 33,600 |
| 12 abr 2024 | 119.83 | 120.60 | 118.78 | 120.21 | 120.21 | 20,700 |
| 11 abr 2024 | 120.67 | 120.67 | 119.11 | 119.83 | 119.83 | 47,900 |
| 10 abr 2024 | 120.10 | 120.35 | 118.80 | 119.56 | 119.56 | 47,800 |
| 09 abr 2024 | 122.80 | 123.30 | 121.94 | 122.19 | 122.19 | 18,800 |
| 08 abr 2024 | 122.63 | 123.70 | 122.61 | 122.94 | 122.94 | 12,800 |
| 05 abr 2024 | 121.04 | 123.51 | 121.04 | 123.46 | 123.46 | 17,700 |
| 04 abr 2024 | 124.93 | 125.15 | 121.00 | 121.02 | 121.02 | 33,000 |
| 03 abr 2024 | 124.11 | 125.20 | 124.11 | 124.91 | 124.91 | 21,700 |
| 02 abr 2024 | 125.86 | 125.86 | 123.46 | 125.15 | 125.15 | 29,800 |
| 01 abr 2024 | 126.71 | 126.75 | 125.14 | 126.66 | 126.66 | 29,700 |
| 28 mar 2024 | 125.60 | 127.30 | 125.60 | 126.72 | 126.72 | 30,700 |
| 27 mar 2024 | 125.91 | 127.39 | 125.49 | 125.62 | 125.62 | 41,100 |
| 26 mar 2024 | 126.48 | 127.00 | 125.62 | 125.62 | 125.62 | 22,600 |
| 25 mar 2024 | 124.45 | 125.70 | 124.20 | 125.41 | 125.41 | 29,900 |
| 22 mar 2024 | 124.74 | 124.95 | 122.25 | 124.18 | 124.18 | 36,000 |
| 21 mar 2024 | 124.76 | 125.95 | 124.50 | 125.74 | 125.74 | 33,200 |
| 20 mar 2024 | 120.86 | 123.78 | 120.85 | 123.38 | 123.38 | 46,100 |
| 19 mar 2024 | 120.88 | 121.57 | 119.89 | 120.71 | 120.71 | 41,600 |
| 18 mar 2024 | 118.70 | 121.28 | 118.69 | 120.16 | 120.16 | 41,500 |
| 15 mar 2024 | 117.34 | 119.48 | 117.34 | 119.00 | 119.00 | 69,200 |
| 14 mar 2024 | 118.55 | 119.56 | 117.77 | 118.37 | 118.37 | 31,600 |
| 14 mar 2024 | 0.3 Dividendo | |||||
| 13 mar 2024 | 120.40 | 120.73 | 119.30 | 119.54 | 119.24 | 21,200 |
| 12 mar 2024 | 119.08 | 120.93 | 118.76 | 120.80 | 120.50 | 23,900 |
| 11 mar 2024 | 117.94 | 119.82 | 117.94 | 119.82 | 119.52 | 21,200 |
| 08 mar 2024 | 119.73 | 121.34 | 118.44 | 118.78 | 118.48 | 20,300 |
| 07 mar 2024 | 118.78 | 120.21 | 118.61 | 120.16 | 119.86 | 15,200 |
| 06 mar 2024 | 119.23 | 119.95 | 117.96 | 118.95 | 118.65 | 52,400 |
| 05 mar 2024 | 119.41 | 119.66 | 117.12 | 117.22 | 116.93 | 31,500 |
| 04 mar 2024 | 120.83 | 123.50 | 119.23 | 120.21 | 119.91 | 38,700 |
| 01 mar 2024 | 121.21 | 121.21 | 117.70 | 119.60 | 119.30 | 37,800 |
| 29 feb 2024 | 126.68 | 130.00 | 120.48 | 121.99 | 121.68 | 53,200 |
| 28 feb 2024 | 115.09 | 117.21 | 115.01 | 115.41 | 115.12 | 22,400 |
| 27 feb 2024 | 116.11 | 116.82 | 115.01 | 116.00 | 115.71 | 26,500 |
| 26 feb 2024 | 114.11 | 116.34 | 114.11 | 115.83 | 115.54 | 25,300 |
| 23 feb 2024 | 112.38 | 114.76 | 112.38 | 114.76 | 114.47 | 16,100 |
| 22 feb 2024 | 112.39 | 113.46 | 111.55 | 112.80 | 112.52 | 22,900 |
| 21 feb 2024 | 112.81 | 113.08 | 112.48 | 112.59 | 112.31 | 17,000 |
| 20 feb 2024 | 112.11 | 113.46 | 112.11 | 113.01 | 112.73 | 41,300 |
| 16 feb 2024 | 113.02 | 113.83 | 111.50 | 113.25 | 112.97 | 35,100 |
| 15 feb 2024 | 111.86 | 113.77 | 111.39 | 113.61 | 113.32 | 28,400 |
| 14 feb 2024 | 109.60 | 111.41 | 108.76 | 111.15 | 110.87 | 22,400 |
| 13 feb 2024 | 111.41 | 111.95 | 108.22 | 108.87 | 108.60 | 38,000 |
| 12 feb 2024 | 113.36 | 115.01 | 113.36 | 114.25 | 113.96 | 19,300 |
| 09 feb 2024 | 111.11 | 113.96 | 110.93 | 113.55 | 113.27 | 24,500 |
| 08 feb 2024 | 109.86 | 111.80 | 109.86 | 111.80 | 111.52 | 19,900 |
| 07 feb 2024 | 111.14 | 112.26 | 108.94 | 110.43 | 110.15 | 33,900 |
| 06 feb 2024 | 111.62 | 112.77 | 110.46 | 111.44 | 111.16 | 23,900 |
| 05 feb 2024 | 111.99 | 111.99 | 110.30 | 111.39 | 111.11 | 28,800 |
| 02 feb 2024 | 113.49 | 113.70 | 111.81 | 112.08 | 111.80 | 32,200 |
| 01 feb 2024 | 113.15 | 114.08 | 112.09 | 114.08 | 113.79 | 30,100 |
| 31 ene 2024 | 114.42 | 115.00 | 112.20 | 112.27 | 111.99 | 41,100 |
| 30 ene 2024 | 113.31 | 114.93 | 112.88 | 114.02 | 113.73 | 46,600 |
| 29 ene 2024 | 113.12 | 114.97 | 113.10 | 114.66 | 114.37 | 22,800 |
| 26 ene 2024 | 114.07 | 114.62 | 113.71 | 113.77 | 113.48 | 18,600 |
| 25 ene 2024 | 115.34 | 115.34 | 113.12 | 113.29 | 113.01 | 18,800 |
| 24 ene 2024 | 114.99 | 115.37 | 114.09 | 114.52 | 114.23 | 16,800 |
| 23 ene 2024 | 115.91 | 115.91 | 114.44 | 114.44 | 114.15 | 17,300 |
| 22 ene 2024 | 113.99 | 115.72 | 113.81 | 115.72 | 115.43 | 22,500 |
| 19 ene 2024 | 114.95 | 115.00 | 113.26 | 113.34 | 113.06 | 21,500 |
| 18 ene 2024 | 113.14 | 114.54 | 112.64 | 114.16 | 113.87 | 39,800 |
| 17 ene 2024 | 112.40 | 114.49 | 112.32 | 114.04 | 113.75 | 27,900 |
| 16 ene 2024 | 111.63 | 113.96 | 110.92 | 113.27 | 112.99 | 40,300 |
| 12 ene 2024 | 113.32 | 113.99 | 111.45 | 112.10 | 111.82 | 27,300 |
| 11 ene 2024 | 112.40 | 112.89 | 110.35 | 112.29 | 112.01 | 32,700 |
| 10 ene 2024 | 111.50 | 113.28 | 110.78 | 113.15 | 112.87 | 37,700 |
| 09 ene 2024 | 112.31 | 112.76 | 110.47 | 111.50 | 111.22 | 19,700 |
| 08 ene 2024 | 112.99 | 113.37 | 111.45 | 113.21 | 112.93 | 26,500 |
| 05 ene 2024 | 110.55 | 113.19 | 110.55 | 112.99 | 112.71 | 42,500 |
| 04 ene 2024 | 112.28 | 112.86 | 110.16 | 111.18 | 110.90 | 29,800 |
| 03 ene 2024 | 114.70 | 114.99 | 111.59 | 111.59 | 111.31 | 30,200 |
| 02 ene 2024 | 114.97 | 116.00 | 114.02 | 115.00 | 114.71 | 30,000 |
| 29 dic 2023 | 116.55 | 116.92 | 115.80 | 115.80 | 115.51 | 20,500 |
| 28 dic 2023 | 118.04 | 118.76 | 116.13 | 116.52 | 116.23 | 26,000 |
| 27 dic 2023 | 117.79 | 119.39 | 117.55 | 118.46 | 118.16 | 22,000 |
| 26 dic 2023 | 115.56 | 118.29 | 115.31 | 118.23 | 117.93 | 32,200 |
| 22 dic 2023 | 115.24 | 115.95 | 115.10 | 115.80 | 115.51 | 27,700 |
| 21 dic 2023 | 114.93 | 115.52 | 114.58 | 115.22 | 114.93 | 29,200 |
| 20 dic 2023 | 115.13 | 117.85 | 114.26 | 114.50 | 114.21 | 38,600 |
| 19 dic 2023 | 115.28 | 115.71 | 114.37 | 115.13 | 114.84 | 40,300 |
| 18 dic 2023 | 113.76 | 115.26 | 113.76 | 114.94 | 114.65 | 29,500 |
| 15 dic 2023 | 115.08 | 115.39 | 113.67 | 114.11 | 113.82 | 64,400 |
| 14 dic 2023 | 114.64 | 115.14 | 113.21 | 114.72 | 114.43 | 33,800 |
| 13 dic 2023 | 112.63 | 114.62 | 112.25 | 113.75 | 113.46 | 56,300 |
| 12 dic 2023 | 112.33 | 113.38 | 111.75 | 113.00 | 112.72 | 22,200 |
| 11 dic 2023 | 111.52 | 113.33 | 111.52 | 112.33 | 112.05 | 38,900 |
| 08 dic 2023 | 111.42 | 111.69 | 110.21 | 111.07 | 110.79 | 29,600 |
| 07 dic 2023 | 110.53 | 111.53 | 110.10 | 111.19 | 110.91 | 36,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.