Stockscreener 앱 받기
45.88
1.43%
-0.81
Barrett Business Services Inc 주식 (BBSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $46.68 | $45.88 | $0.7999 | 22,240.0 | -1.46% |
| 2025-08-14 | $47.90 | $46.54 | $1.36 | 136,649.0 | -2.24% |
| 2025-08-13 | $47.85 | $47.33 | $0.525 | 141,601.0 | +0.99% |
| 2025-08-12 | $47.37 | $46.25 | $1.12 | 155,164.0 | +1.66% |
| 2025-08-11 | $47.03 | $46.16 | $0.875 | 167,173.0 | -1.34% |
| 2025-08-08 | $47.73 | $46.68 | $1.05 | 187,812.0 | +0.60% |
| 2025-08-07 | $48.48 | $44.45 | $4.03 | 323,675.0 | +5.59% |
| 2025-08-06 | $44.47 | $43.87 | $0.60 | 140,138.0 | -0.18% |
| 2025-08-05 | $44.50 | $43.95 | $0.55 | 142,542.0 | +0.54% |
| 2025-08-04 | $44.64 | $43.55 | $1.09 | 136,017.0 | +0.43% |
| 2025-08-01 | $45.78 | $43.99 | $1.79 | 184,252.0 | -4.20% |
| 2025-07-31 | $46.66 | $45.74 | $0.925 | 212,959.0 | -1.22% |
| 2025-07-30 | $46.90 | $43.89 | $3.01 | 150,711.0 | +1.00% |
| 2025-07-29 | $46.85 | $46.08 | $0.77 | 176,049.0 | -0.95% |
| 2025-07-28 | $46.53 | $45.29 | $1.24 | 216,904.0 | +1.79% |
| 2025-07-25 | $46.02 | $45.15 | $0.87 | 161,846.0 | -0.33% |
| 2025-07-24 | $46.07 | $44.63 | $1.44 | 136,993.0 | +0.70% |
| 2025-07-23 | $45.62 | $44.85 | $0.765 | 89,415.0 | +2.02% |
| 2025-07-22 | $44.68 | $43.65 | $1.03 | 139,816.0 | +2.13% |
| 2025-07-21 | $44.23 | $43.37 | $0.865 | 104,643.0 | +0.16% |
| 2025-07-18 | $44.18 | $43.45 | $0.735 | 122,339.0 | -0.05% |
| 2025-07-17 | $43.90 | $43.11 | $0.7925 | 184,123.0 | +1.25% |
| 2025-07-16 | $43.31 | $42.63 | $0.68 | 141,715.0 | +0.65% |
Barrett Business Services Inc 주식 (BBSI) 연도별 가격 이력
이 심층 분석에서는 Barrett Business Services Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BBSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Barrett Business Services Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Barrett Business Services Inc 주식 (BBSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $48.48 | $43.55 | $4.92 | 1,737,263.0 | +0.09% |
| 2025-07 | $46.90 | $41.35 | $5.55 | 3,382,292.0 | +10.27% |
| 2025-06 | $42.56 | $40.81 | $1.75 | 2,988,647.0 | +0.88% |
| 2025-05 | $42.99 | $39.50 | $3.49 | 2,985,143.0 | +1.89% |
| 2025-04 | $41.64 | $37.46 | $4.18 | 3,584,446.0 | -1.43% |
| 2025-03 | $42.27 | $38.78 | $3.49 | 2,778,475.0 | +2.24% |
| 2025-02 | $43.87 | $38.72 | $5.15 | 2,281,808.0 | -7.11% |
| 2025-01 | $44.97 | $40.92 | $4.05 | 1,521,744.0 | -0.25% |
Barrett Business Services Inc 주식 (BBSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.39 | $42.00 | $2.39 | 2,267,413.0 | +1.03% |
| 2024-11 | $43.82 | $36.18 | $7.64 | 3,217,841.0 | +18.57% |
| 2024-10 | $38.07 | $35.81 | $2.26 | 1,797,061.0 | -3.52% |
| 2024-09 | $37.81 | $34.43 | $3.38 | 2,715,727.0 | +2.74% |
| 2024-08 | $37.00 | $31.77 | $5.23 | 3,456,320.0 | +0.19% |
| 2024-07 | $36.99 | $31.90 | $5.09 | 3,109,887.0 | +11.20% |
| 2024-06 | $34.35 | $32.36 | $1.99 | 3,714,489.0 | -0.95% |
| 2024-05 | $33.22 | $28.42 | $4.81 | 2,756,976.0 | +8.92% |
| 2024-04 | $31.69 | $29.70 | $1.99 | 2,453,184.0 | -4.12% |
| 2024-03 | $31.85 | $29.28 | $2.57 | 2,780,780.0 | +3.88% |
| 2024-02 | $32.50 | $27.05 | $5.45 | 2,244,084.0 | +8.66% |
| 2024-01 | $29.00 | $27.54 | $1.46 | 2,441,624.0 | -3.05% |
Barrett Business Services Inc 주식 (BBSI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.85 | $27.25 | $2.59 | 2,789,172.0 | +5.32% |
| 2023-11 | $27.90 | $22.18 | $5.72 | 3,610,192.0 | +20.22% |
| 2023-10 | $23.85 | $21.59 | $2.26 | 1,756,900.0 | +1.35% |
| 2023-09 | $24.27 | $22.16 | $2.11 | 2,755,032.0 | -5.69% |
| 2023-08 | $24.71 | $22.40 | $2.31 | 2,419,720.0 | +5.46% |
| 2023-07 | $23.50 | $21.38 | $2.12 | 2,137,096.0 | +4.05% |
| 2023-06 | $23.13 | $20.61 | $2.52 | 2,677,100.0 | +3.81% |
| 2023-05 | $21.35 | $19.06 | $2.29 | 3,813,352.0 | +0.47% |
| 2023-04 | $22.80 | $20.38 | $2.43 | 2,576,312.0 | -5.67% |
| 2023-03 | $24.92 | $20.95 | $3.97 | 8,453,816.0 | -7.65% |
| 2023-02 | $25.21 | $23.44 | $1.77 | 4,492,080.0 | -3.42% |
| 2023-01 | $24.84 | $22.53 | $2.32 | 3,986,960.0 | +6.54% |
1.52%
0.04%
자본화:
|
볼륨(24시간):