U.S. markets closed

Barrett Business Services, Inc. (BBSI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
124.86-0.05 (-0.04%)
Al cierre: 04:00PM EDT
124.86 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 2024124.65125.68122.72124.86124.8632,272
20 may 2024125.56126.45124.90124.91124.9116,300
17 may 2024125.77126.31125.00125.55125.5519,200
16 may 2024125.63125.63124.46125.26125.2617,500
16 may 20240.3 Dividendo
15 may 2024126.07126.07123.84125.85125.5524,700
14 may 2024126.15126.15124.98125.93125.6327,900
13 may 2024126.63126.80124.74124.86124.5625,600
10 may 2024125.13126.23125.13125.98125.6818,800
09 may 2024124.55126.01124.55125.93125.6360,600
08 may 2024122.74124.47122.73123.95123.6521,600
07 may 2024124.05125.03123.29123.31123.0228,100
06 may 2024122.89125.71122.87123.21122.9235,400
03 may 2024120.74124.60120.74123.38123.0944,500
02 may 2024122.95122.95113.67119.49119.2153,000
01 may 2024121.99123.31121.08122.43122.1434,900
30 abr 2024122.58123.27121.45121.50121.2131,800
29 abr 2024121.81123.54121.81123.53123.2425,600
26 abr 2024122.62122.97121.47121.77121.4824,900
25 abr 2024122.69123.86122.46123.11122.8249,500
24 abr 2024123.44124.05123.07123.80123.5016,600
23 abr 2024123.60124.21123.30123.47123.1817,200
22 abr 2024122.74123.29122.19122.81122.5237,500
19 abr 2024121.00123.92119.90122.35122.0621,000
18 abr 2024120.41122.00120.41121.36121.0738,800
17 abr 2024121.10122.34120.48120.58120.2930,300
16 abr 2024119.63121.54119.63121.16120.8725,000
15 abr 2024120.62121.39120.23120.58120.2933,600
12 abr 2024119.83120.60118.78120.21119.9220,700
11 abr 2024120.67120.67119.11119.83119.5447,900
10 abr 2024120.10120.35118.80119.56119.2747,800
09 abr 2024122.80123.30121.94122.19121.9018,800
08 abr 2024122.63123.70122.61122.94122.6512,800
05 abr 2024121.04123.51121.04123.46123.1717,700
04 abr 2024124.93125.15121.00121.02120.7333,000
03 abr 2024124.11125.20124.11124.91124.6121,700
02 abr 2024125.86125.86123.46125.15124.8529,800
01 abr 2024126.71126.75125.14126.66126.3629,700
28 mar 2024125.60127.30125.60126.72126.4230,700
27 mar 2024125.91127.39125.49125.62125.3241,100
26 mar 2024126.48127.00125.62125.62125.3222,600
25 mar 2024124.45125.70124.20125.41125.1129,900
22 mar 2024124.74124.95122.25124.18123.8836,000
21 mar 2024124.76125.95124.50125.74125.4433,200
20 mar 2024120.86123.78120.85123.38123.0946,100
19 mar 2024120.88121.57119.89120.71120.4241,600
18 mar 2024118.70121.28118.69120.16119.8741,500
15 mar 2024117.34119.48117.34119.00118.7269,200
14 mar 2024118.55119.56117.77118.37118.0931,600
14 mar 20240.3 Dividendo
13 mar 2024120.40120.73119.30119.54118.9621,200
12 mar 2024119.08120.93118.76120.80120.2123,900
11 mar 2024117.94119.82117.94119.82119.2321,200
08 mar 2024119.73121.34118.44118.78118.2020,300
07 mar 2024118.78120.21118.61120.16119.5715,200
06 mar 2024119.23119.95117.96118.95118.3752,400
05 mar 2024119.41119.66117.12117.22116.6531,500
04 mar 2024120.83123.50119.23120.21119.6238,700
01 mar 2024121.21121.21117.70119.60119.0237,800
29 feb 2024126.68130.00120.48121.99121.3953,200
28 feb 2024115.09117.21115.01115.41114.8522,400
27 feb 2024116.11116.82115.01116.00115.4326,500
26 feb 2024114.11116.34114.11115.83115.2625,300
23 feb 2024112.38114.76112.38114.76114.2016,100
22 feb 2024112.39113.46111.55112.80112.2522,900
21 feb 2024112.81113.08112.48112.59112.0417,000
20 feb 2024112.11113.46112.11113.01112.4641,300
16 feb 2024113.02113.83111.50113.25112.7035,100
15 feb 2024111.86113.77111.39113.61113.0528,400
14 feb 2024109.60111.41108.76111.15110.6122,400
13 feb 2024111.41111.95108.22108.87108.3438,000
12 feb 2024113.36115.01113.36114.25113.6919,300
09 feb 2024111.11113.96110.93113.55113.0024,500
08 feb 2024109.86111.80109.86111.80111.2519,900
07 feb 2024111.14112.26108.94110.43109.8933,900
06 feb 2024111.62112.77110.46111.44110.9023,900
05 feb 2024111.99111.99110.30111.39110.8528,800
02 feb 2024113.49113.70111.81112.08111.5332,200
01 feb 2024113.15114.08112.09114.08113.5230,100
31 ene 2024114.42115.00112.20112.27111.7241,100
30 ene 2024113.31114.93112.88114.02113.4646,600
29 ene 2024113.12114.97113.10114.66114.1022,800
26 ene 2024114.07114.62113.71113.77113.2118,600
25 ene 2024115.34115.34113.12113.29112.7418,800
24 ene 2024114.99115.37114.09114.52113.9616,800
23 ene 2024115.91115.91114.44114.44113.8817,300
22 ene 2024113.99115.72113.81115.72115.1522,500
19 ene 2024114.95115.00113.26113.34112.7921,500
18 ene 2024113.14114.54112.64114.16113.6039,800
17 ene 2024112.40114.49112.32114.04113.4827,900
16 ene 2024111.63113.96110.92113.27112.7240,300
12 ene 2024113.32113.99111.45112.10111.5527,300
11 ene 2024112.40112.89110.35112.29111.7432,700
10 ene 2024111.50113.28110.78113.15112.6037,700
09 ene 2024112.31112.76110.47111.50110.9619,700
08 ene 2024112.99113.37111.45113.21112.6626,500
05 ene 2024110.55113.19110.55112.99112.4442,500
04 ene 2024112.28112.86110.16111.18110.6429,800
03 ene 2024114.70114.99111.59111.59111.0430,200
02 ene 2024114.97116.00114.02115.00114.4430,000
*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...