Italia markets closed

Barrett Business Services, Inc. (BBSI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,77+0,02 (+0,06%)
Alla chiusura: 04:00PM EDT
32,77 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202433,0833,0832,3632,7732,77610.400
27 giu 202433,1733,1732,3932,7532,75148.500
26 giu 202433,2633,6232,9232,9232,92151.900
25 giu 202433,5533,7732,8433,3133,31174.100
24 giu 202433,9634,3533,2633,4733,47237.500
24 giu 20244:1 Frazionamento azionario
21 giu 202433,8634,0033,7233,8233,82290.400
20 giu 202433,3633,8333,3633,8233,82213.600
18 giu 202433,9334,1733,6133,6733,67194.800
17 giu 202432,8933,7632,8933,7633,76149.600
14 giu 202432,9933,2632,9432,9432,94222.800
13 giu 202433,1333,3632,7533,0633,06202.800
12 giu 202433,4533,5033,0033,2533,25212.000
11 giu 202432,9433,1932,8333,0733,0791.600
10 giu 202432,9233,1032,7433,0333,0384.800
07 giu 202432,6332,9532,6132,8932,89194.000
06 giu 202432,4632,8832,4632,6232,6294.800
05 giu 202432,8532,9032,4032,5832,58136.800
04 giu 202434,0134,3433,0333,2433,24185.600
03 giu 202433,1734,1533,0334,0134,01231.600
31 mag 202432,3333,2232,1333,0833,08227.600
30 mag 202431,5832,3231,2332,1932,19138.400
29 mag 202431,2431,8531,0631,3531,35172.400
28 mag 202431,3931,6531,2531,5031,50145.600
24 mag 202431,2031,3431,1431,1731,1756.000
23 mag 202431,3031,4230,9631,1031,10112.000
22 mag 202431,3431,5231,1631,2931,29106.400
21 mag 202431,1631,4230,6831,2231,22190.000
20 mag 202431,3931,6131,2331,2331,2365.200
17 mag 202431,4431,5831,2531,3931,3976.800
16 mag 202431,4131,4131,1131,3231,3270.000
16 mag 20240.075 Dividendo
15 mag 202431,5231,5230,9631,4631,3998.800
14 mag 202431,5431,5431,2531,4831,41111.600
13 mag 202431,6631,7031,1831,2231,14102.400
10 mag 202431,2831,5631,2831,5031,4275.200
09 mag 202431,1431,5031,1431,4831,41242.400
08 mag 202430,6831,1230,6830,9930,9186.400
07 mag 202431,0131,2630,8230,8330,75112.400
06 mag 202430,7231,4330,7230,8030,73141.600
03 mag 202430,1831,1530,1830,8430,77178.000
02 mag 202430,7430,7428,4229,8729,80212.000
01 mag 202430,5030,8330,2730,6130,53139.600
30 apr 202430,6530,8230,3630,3830,30127.200
29 apr 202430,4530,8930,4530,8830,81102.400
26 apr 202430,6630,7430,3730,4430,3799.600
25 apr 202430,6730,9730,6130,7830,70198.000
24 apr 202430,8631,0130,7730,9530,8866.400
23 apr 202430,9031,0530,8330,8730,7968.800
22 apr 202430,6830,8230,5530,7030,63150.000
19 apr 202430,2530,9829,9830,5930,5184.000
18 apr 202430,1030,5030,1030,3430,27155.200
17 apr 202430,2730,5830,1230,1530,07121.200
16 apr 202429,9130,3929,9130,2930,22100.000
15 apr 202430,1630,3530,0630,1530,07134.400
12 apr 202429,9630,1529,6930,0529,9882.800
11 apr 202430,1730,1729,7829,9629,89191.600
10 apr 202430,0230,0929,7029,8929,82191.200
09 apr 202430,7030,8330,4930,5530,4775.200
08 apr 202430,6630,9230,6530,7430,6651.200
05 apr 202430,2630,8830,2630,8630,7970.800
04 apr 202431,2331,2930,2530,2530,18132.000
03 apr 202431,0331,3031,0331,2331,1586.800
02 apr 202431,4731,4730,8631,2931,21119.200
01 apr 202431,6831,6931,2831,6731,59118.800
28 mar 202431,4031,8331,4031,6831,60122.800
27 mar 202431,4831,8531,3731,4131,33164.400
26 mar 202431,6231,7531,4131,4131,3390.400
25 mar 202431,1131,4231,0531,3531,28119.600
22 mar 202431,1831,2430,5631,0530,97144.000
21 mar 202431,1931,4931,1331,4331,36132.800
20 mar 202430,2230,9430,2130,8430,77184.400
19 mar 202430,2230,3929,9730,1830,11166.400
18 mar 202429,6730,3229,6730,0429,97166.000
15 mar 202429,3329,8729,3329,7529,68276.800
14 mar 202429,6429,8929,4429,5929,52126.400
14 mar 20240.075 Dividendo
13 mar 202430,1030,1829,8329,8929,7484.800
12 mar 202429,7730,2329,6930,2030,0595.600
11 mar 202429,4929,9529,4929,9529,8184.800
08 mar 202429,9330,3329,6129,6929,5581.200
07 mar 202429,6930,0529,6530,0429,8960.800
06 mar 202429,8129,9929,4929,7429,59209.600
05 mar 202429,8529,9229,2829,3129,16126.000
04 mar 202430,2130,8829,8130,0529,91154.800
01 mar 202430,3030,3029,4229,9029,75151.200
29 feb 202431,6732,5030,1230,5030,35212.800
28 feb 202428,7729,3028,7528,8528,7189.600
27 feb 202429,0329,2028,7529,0028,86106.000
26 feb 202428,5329,0828,5328,9628,82101.200
23 feb 202428,0928,6928,0928,6928,5564.400
22 feb 202428,1028,3627,8928,2028,0691.600
21 feb 202428,2028,2728,1228,1528,0168.000
20 feb 202428,0328,3628,0328,2528,11165.200
16 feb 202428,2528,4627,8828,3128,17140.400
15 feb 202427,9728,4427,8528,4028,26113.600
14 feb 202427,4027,8527,1927,7927,6589.600
13 feb 202427,8527,9927,0627,2227,08152.000
12 feb 202428,3428,7528,3428,5628,4277.200
09 feb 202427,7828,4927,7328,3928,2598.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...