La bourse est fermée

Barrett Business Services, Inc. (BBSI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
125,36+0,96 (+0,77 %)
À partir de 12:07PM EDT. Marché ouvert.
Durée:
24 mai 2023 - 24 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 2024125,36125,36125,36125,36125,362 106
23 mai 2024125,19125,67123,85124,40124,4028 000
22 mai 2024125,38126,10124,64125,15125,1526 600
21 mai 2024124,65125,68122,72124,86124,8647 500
20 mai 2024125,56126,45124,90124,91124,9116 300
17 mai 2024125,77126,31125,00125,55125,5519 200
16 mai 2024125,63125,63124,46125,26125,2617 500
16 mai 20240.3 Dividende
15 mai 2024126,07126,07123,84125,85125,5524 700
14 mai 2024126,15126,15124,98125,93125,6327 900
13 mai 2024126,63126,80124,74124,86124,5625 600
10 mai 2024125,13126,23125,13125,98125,6818 800
09 mai 2024124,55126,01124,55125,93125,6360 600
08 mai 2024122,74124,47122,73123,95123,6521 600
07 mai 2024124,05125,03123,29123,31123,0228 100
06 mai 2024122,89125,71122,87123,21122,9235 400
03 mai 2024120,74124,60120,74123,38123,0944 500
02 mai 2024122,95122,95113,67119,49119,2153 000
01 mai 2024121,99123,31121,08122,43122,1434 900
30 avr. 2024122,58123,27121,45121,50121,2131 800
29 avr. 2024121,81123,54121,81123,53123,2425 600
26 avr. 2024122,62122,97121,47121,77121,4824 900
25 avr. 2024122,69123,86122,46123,11122,8249 500
24 avr. 2024123,44124,05123,07123,80123,5016 600
23 avr. 2024123,60124,21123,30123,47123,1817 200
22 avr. 2024122,74123,29122,19122,81122,5237 500
19 avr. 2024121,00123,92119,90122,35122,0621 000
18 avr. 2024120,41122,00120,41121,36121,0738 800
17 avr. 2024121,10122,34120,48120,58120,2930 300
16 avr. 2024119,63121,54119,63121,16120,8725 000
15 avr. 2024120,62121,39120,23120,58120,2933 600
12 avr. 2024119,83120,60118,78120,21119,9220 700
11 avr. 2024120,67120,67119,11119,83119,5447 900
10 avr. 2024120,10120,35118,80119,56119,2747 800
09 avr. 2024122,80123,30121,94122,19121,9018 800
08 avr. 2024122,63123,70122,61122,94122,6512 800
05 avr. 2024121,04123,51121,04123,46123,1717 700
04 avr. 2024124,93125,15121,00121,02120,7333 000
03 avr. 2024124,11125,20124,11124,91124,6121 700
02 avr. 2024125,86125,86123,46125,15124,8529 800
01 avr. 2024126,71126,75125,14126,66126,3629 700
28 mars 2024125,60127,30125,60126,72126,4230 700
27 mars 2024125,91127,39125,49125,62125,3241 100
26 mars 2024126,48127,00125,62125,62125,3222 600
25 mars 2024124,45125,70124,20125,41125,1129 900
22 mars 2024124,74124,95122,25124,18123,8836 000
21 mars 2024124,76125,95124,50125,74125,4433 200
20 mars 2024120,86123,78120,85123,38123,0946 100
19 mars 2024120,88121,57119,89120,71120,4241 600
18 mars 2024118,70121,28118,69120,16119,8741 500
15 mars 2024117,34119,48117,34119,00118,7269 200
14 mars 2024118,55119,56117,77118,37118,0931 600
14 mars 20240.3 Dividende
13 mars 2024120,40120,73119,30119,54118,9621 200
12 mars 2024119,08120,93118,76120,80120,2123 900
11 mars 2024117,94119,82117,94119,82119,2321 200
08 mars 2024119,73121,34118,44118,78118,2020 300
07 mars 2024118,78120,21118,61120,16119,5715 200
06 mars 2024119,23119,95117,96118,95118,3752 400
05 mars 2024119,41119,66117,12117,22116,6531 500
04 mars 2024120,83123,50119,23120,21119,6238 700
01 mars 2024121,21121,21117,70119,60119,0237 800
29 févr. 2024126,68130,00120,48121,99121,3953 200
28 févr. 2024115,09117,21115,01115,41114,8522 400
27 févr. 2024116,11116,82115,01116,00115,4326 500
26 févr. 2024114,11116,34114,11115,83115,2625 300
23 févr. 2024112,38114,76112,38114,76114,2016 100
22 févr. 2024112,39113,46111,55112,80112,2522 900
21 févr. 2024112,81113,08112,48112,59112,0417 000
20 févr. 2024112,11113,46112,11113,01112,4641 300
16 févr. 2024113,02113,83111,50113,25112,7035 100
15 févr. 2024111,86113,77111,39113,61113,0528 400
14 févr. 2024109,60111,41108,76111,15110,6122 400
13 févr. 2024111,41111,95108,22108,87108,3438 000
12 févr. 2024113,36115,01113,36114,25113,6919 300
09 févr. 2024111,11113,96110,93113,55113,0024 500
08 févr. 2024109,86111,80109,86111,80111,2519 900
07 févr. 2024111,14112,26108,94110,43109,8933 900
06 févr. 2024111,62112,77110,46111,44110,9023 900
05 févr. 2024111,99111,99110,30111,39110,8528 800
02 févr. 2024113,49113,70111,81112,08111,5332 200
01 févr. 2024113,15114,08112,09114,08113,5230 100
31 janv. 2024114,42115,00112,20112,27111,7241 100
30 janv. 2024113,31114,93112,88114,02113,4646 600
29 janv. 2024113,12114,97113,10114,66114,1022 800
26 janv. 2024114,07114,62113,71113,77113,2118 600
25 janv. 2024115,34115,34113,12113,29112,7418 800
24 janv. 2024114,99115,37114,09114,52113,9616 800
23 janv. 2024115,91115,91114,44114,44113,8817 300
22 janv. 2024113,99115,72113,81115,72115,1522 500
19 janv. 2024114,95115,00113,26113,34112,7921 500
18 janv. 2024113,14114,54112,64114,16113,6039 800
17 janv. 2024112,40114,49112,32114,04113,4827 900
16 janv. 2024111,63113,96110,92113,27112,7240 300
12 janv. 2024113,32113,99111,45112,10111,5527 300
11 janv. 2024112,40112,89110,35112,29111,7432 700
10 janv. 2024111,50113,28110,78113,15112,6037 700
09 janv. 2024112,31112,76110,47111,50110,9619 700
08 janv. 2024112,99113,37111,45113,21112,6626 500
05 janv. 2024110,55113,19110,55112,99112,4442 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...