XNAS
Datos históricos de Barrett Business Services, Inc.
Barrett Business Services, Inc. · BBSI
$31.72
▼ -0.05 (-0.16%)
Última operación · 10/10/2026, 18:06:58 UTC
- Variación en el periodo
- −25.68%
- Máximo
- US$43.73
- 10 de octubre de 2025
- Mínimo
- US$25.33
- 26 de febrero de 2026
- Volumen medio diario
- 0.23 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 32.16 | 32.44 | 31.50 | 31.72 | −1.43% | 157,421.08 |
| 8 oct 2026 | 31.78 | 32.49 | 31.71 | 32.18 | +1.77% | 187,443.99 |
| 7 oct 2026 | 30.96 | 31.77 | 30.87 | 31.62 | +1.09% | 176,947.405 |
| 6 oct 2026 | 31.33 | 31.48 | 30.96 | 31.28 | +0.16% | 183,974.712 |
| 5 oct 2026 | 30.57 | 31.30 | 29.94 | 31.23 | +2.36% | 258,866.135 |
| 2 oct 2026 | 31.40 | 31.60 | 30.13 | 30.51 | −2.56% | 433,592.174 |
| 1 oct 2026 | 30.39 | 31.60 | 30.39 | 31.31 | +3.47% | 237,432.401 |
| 30 sep 2026 | 30.54 | 30.75 | 30.01 | 30.26 | −1.05% | 231,870.632 |
| 29 sep 2026 | 30.64 | 30.97 | 30.25 | 30.58 | −0.88% | 158,501.954 |
| 28 sep 2026 | 31.20 | 31.20 | 30.51 | 30.85 | −0.93% | 513,098.953 |
| 25 sep 2026 | 31.68 | 31.75 | 30.98 | 31.14 | −1.46% | 377,955.876 |
| 24 sep 2026 | 32.78 | 33.21 | 30.99 | 31.60 | −3.10% | 589,177.181 |
| 23 sep 2026 | 33.11 | 33.35 | 32.57 | 32.61 | −1.95% | 80,182.897 |
| 22 sep 2026 | 33.13 | 33.28 | 32.58 | 33.26 | +1.22% | 126,011.313 |
| 21 sep 2026 | 32.78 | 33.09 | 32.53 | 32.86 | +0.18% | 130,106.225 |
| 18 sep 2026 | 32.85 | 32.93 | 32.46 | 32.80 | −1.44% | 255,827.853 |
| 17 sep 2026 | 33.96 | 34.20 | 33.04 | 33.28 | −2.97% | 161,245.566 |
| 16 sep 2026 | 33.67 | 34.35 | 33.40 | 34.30 | +1.36% | 147,370.767 |
| 15 sep 2026 | 33.14 | 33.86 | 32.80 | 33.84 | +1.87% | 153,652.279 |
| 14 sep 2026 | 33.40 | 34.16 | 33.05 | 33.22 | −0.39% | 160,337.708 |
| 11 sep 2026 | 32.95 | 33.40 | 32.58 | 33.35 | +1.49% | 126,477.054 |
| 10 sep 2026 | 32.70 | 32.93 | 32.36 | 32.86 | +1.01% | 153,413.61 |
| 9 sep 2026 | 32.40 | 32.62 | 31.67 | 32.53 | −0.06% | 195,829.079 |
| 8 sep 2026 | 33.59 | 33.60 | 32.08 | 32.55 | −4.01% | 150,323.464 |
| 4 sep 2026 | 33.43 | 34.10 | 32.93 | 33.91 | +0.24% | 153,234.414 |
| 3 sep 2026 | 34.03 | 34.41 | 33.62 | 33.83 | +0.36% | 269,550.46 |
| 2 sep 2026 | 33.98 | 34.53 | 33.47 | 33.71 | −0.24% | 160,150.031 |
| 1 sep 2026 | 34.28 | 34.57 | 33.71 | 33.79 | −1.77% | 154,833.274 |
| 31 ago 2026 | 34.35 | 34.75 | 33.52 | 34.40 | +0.09% | 155,519.567 |
| 28 ago 2026 | 34.11 | 34.79 | 33.34 | 34.37 | +0.64% | 170,239.781 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.