Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0814 +0,0027 (+0,25%) Petróleo Brent
87,50 +0,16 (+0,18%) Bitcoin EUR
54.013,24 -1.459,88 (-2,63%)
Barrett Business Services, Inc. (BBSI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:00PM EDT
Después del cierre:
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 32,55 | 32,94 | 32,51 | 32,75 | 32,75 | 67.700 |
| 02 jul 2024 | 32,63 | 32,99 | 31,90 | 32,70 | 32,70 | 93.600 |
| 01 jul 2024 | 32,41 | 32,73 | 32,26 | 32,63 | 32,63 | 254.100 |
| 28 jun 2024 | 33,08 | 33,08 | 32,36 | 32,77 | 32,77 | 610.400 |
| 27 jun 2024 | 33,17 | 33,17 | 32,39 | 32,75 | 32,75 | 148.500 |
| 26 jun 2024 | 33,26 | 33,62 | 32,92 | 32,92 | 32,92 | 151.900 |
| 25 jun 2024 | 33,55 | 33,77 | 32,84 | 33,31 | 33,31 | 174.100 |
| 24 jun 2024 | 33,96 | 34,35 | 33,26 | 33,47 | 33,47 | 237.500 |
| 24 jun 2024 | 4:1 Split de acciones | |||||
| 21 jun 2024 | 33,86 | 34,00 | 33,72 | 33,82 | 33,82 | 290.400 |
| 20 jun 2024 | 33,36 | 33,83 | 33,36 | 33,82 | 33,82 | 213.600 |
| 18 jun 2024 | 33,93 | 34,17 | 33,61 | 33,67 | 33,67 | 194.800 |
| 17 jun 2024 | 32,89 | 33,76 | 32,89 | 33,76 | 33,76 | 149.600 |
| 14 jun 2024 | 32,99 | 33,26 | 32,94 | 32,94 | 32,94 | 222.800 |
| 13 jun 2024 | 33,13 | 33,36 | 32,75 | 33,06 | 33,06 | 202.800 |
| 12 jun 2024 | 33,45 | 33,50 | 33,00 | 33,25 | 33,25 | 212.000 |
| 11 jun 2024 | 32,94 | 33,19 | 32,83 | 33,07 | 33,07 | 91.600 |
| 10 jun 2024 | 32,92 | 33,10 | 32,74 | 33,03 | 33,03 | 84.800 |
| 07 jun 2024 | 32,63 | 32,95 | 32,61 | 32,89 | 32,89 | 194.000 |
| 06 jun 2024 | 32,46 | 32,88 | 32,46 | 32,62 | 32,62 | 94.800 |
| 05 jun 2024 | 32,85 | 32,90 | 32,40 | 32,58 | 32,58 | 136.800 |
| 04 jun 2024 | 34,01 | 34,34 | 33,03 | 33,24 | 33,24 | 185.600 |
| 03 jun 2024 | 33,17 | 34,15 | 33,03 | 34,01 | 34,01 | 231.600 |
| 31 may 2024 | 32,33 | 33,22 | 32,13 | 33,08 | 33,08 | 227.600 |
| 30 may 2024 | 31,58 | 32,32 | 31,23 | 32,19 | 32,19 | 138.400 |
| 29 may 2024 | 31,24 | 31,85 | 31,06 | 31,35 | 31,35 | 172.400 |
| 28 may 2024 | 31,39 | 31,65 | 31,25 | 31,50 | 31,50 | 145.600 |
| 24 may 2024 | 31,20 | 31,34 | 31,14 | 31,17 | 31,17 | 56.000 |
| 23 may 2024 | 31,30 | 31,42 | 30,96 | 31,10 | 31,10 | 112.000 |
| 22 may 2024 | 31,34 | 31,52 | 31,16 | 31,29 | 31,29 | 106.400 |
| 21 may 2024 | 31,16 | 31,42 | 30,68 | 31,22 | 31,22 | 190.000 |
| 20 may 2024 | 31,39 | 31,61 | 31,23 | 31,23 | 31,23 | 65.200 |
| 17 may 2024 | 31,44 | 31,58 | 31,25 | 31,39 | 31,39 | 76.800 |
| 16 may 2024 | 31,41 | 31,41 | 31,11 | 31,32 | 31,32 | 70.000 |
| 16 may 2024 | 0.075 Dividendo | |||||
| 15 may 2024 | 31,52 | 31,52 | 30,96 | 31,46 | 31,39 | 98.800 |
| 14 may 2024 | 31,54 | 31,54 | 31,25 | 31,48 | 31,41 | 111.600 |
| 13 may 2024 | 31,66 | 31,70 | 31,18 | 31,22 | 31,14 | 102.400 |
| 10 may 2024 | 31,28 | 31,56 | 31,28 | 31,50 | 31,42 | 75.200 |
| 09 may 2024 | 31,14 | 31,50 | 31,14 | 31,48 | 31,41 | 242.400 |
| 08 may 2024 | 30,68 | 31,12 | 30,68 | 30,99 | 30,91 | 86.400 |
| 07 may 2024 | 31,01 | 31,26 | 30,82 | 30,83 | 30,75 | 112.400 |
| 06 may 2024 | 30,72 | 31,43 | 30,72 | 30,80 | 30,73 | 141.600 |
| 03 may 2024 | 30,18 | 31,15 | 30,18 | 30,84 | 30,77 | 178.000 |
| 02 may 2024 | 30,74 | 30,74 | 28,42 | 29,87 | 29,80 | 212.000 |
| 01 may 2024 | 30,50 | 30,83 | 30,27 | 30,61 | 30,53 | 139.600 |
| 30 abr 2024 | 30,65 | 30,82 | 30,36 | 30,38 | 30,30 | 127.200 |
| 29 abr 2024 | 30,45 | 30,89 | 30,45 | 30,88 | 30,81 | 102.400 |
| 26 abr 2024 | 30,66 | 30,74 | 30,37 | 30,44 | 30,37 | 99.600 |
| 25 abr 2024 | 30,67 | 30,97 | 30,61 | 30,78 | 30,70 | 198.000 |
| 24 abr 2024 | 30,86 | 31,01 | 30,77 | 30,95 | 30,88 | 66.400 |
| 23 abr 2024 | 30,90 | 31,05 | 30,83 | 30,87 | 30,79 | 68.800 |
| 22 abr 2024 | 30,68 | 30,82 | 30,55 | 30,70 | 30,63 | 150.000 |
| 19 abr 2024 | 30,25 | 30,98 | 29,98 | 30,59 | 30,51 | 84.000 |
| 18 abr 2024 | 30,10 | 30,50 | 30,10 | 30,34 | 30,27 | 155.200 |
| 17 abr 2024 | 30,27 | 30,58 | 30,12 | 30,15 | 30,07 | 121.200 |
| 16 abr 2024 | 29,91 | 30,39 | 29,91 | 30,29 | 30,22 | 100.000 |
| 15 abr 2024 | 30,16 | 30,35 | 30,06 | 30,15 | 30,07 | 134.400 |
| 12 abr 2024 | 29,96 | 30,15 | 29,69 | 30,05 | 29,98 | 82.800 |
| 11 abr 2024 | 30,17 | 30,17 | 29,78 | 29,96 | 29,89 | 191.600 |
| 10 abr 2024 | 30,02 | 30,09 | 29,70 | 29,89 | 29,82 | 191.200 |
| 09 abr 2024 | 30,70 | 30,83 | 30,49 | 30,55 | 30,47 | 75.200 |
| 08 abr 2024 | 30,66 | 30,92 | 30,65 | 30,74 | 30,66 | 51.200 |
| 05 abr 2024 | 30,26 | 30,88 | 30,26 | 30,86 | 30,79 | 70.800 |
| 04 abr 2024 | 31,23 | 31,29 | 30,25 | 30,25 | 30,18 | 132.000 |
| 03 abr 2024 | 31,03 | 31,30 | 31,03 | 31,23 | 31,15 | 86.800 |
| 02 abr 2024 | 31,47 | 31,47 | 30,86 | 31,29 | 31,21 | 119.200 |
| 01 abr 2024 | 31,68 | 31,69 | 31,28 | 31,67 | 31,59 | 118.800 |
| 28 mar 2024 | 31,40 | 31,83 | 31,40 | 31,68 | 31,60 | 122.800 |
| 27 mar 2024 | 31,48 | 31,85 | 31,37 | 31,41 | 31,33 | 164.400 |
| 26 mar 2024 | 31,62 | 31,75 | 31,41 | 31,41 | 31,33 | 90.400 |
| 25 mar 2024 | 31,11 | 31,42 | 31,05 | 31,35 | 31,28 | 119.600 |
| 22 mar 2024 | 31,18 | 31,24 | 30,56 | 31,05 | 30,97 | 144.000 |
| 21 mar 2024 | 31,19 | 31,49 | 31,13 | 31,43 | 31,36 | 132.800 |
| 20 mar 2024 | 30,22 | 30,94 | 30,21 | 30,84 | 30,77 | 184.400 |
| 19 mar 2024 | 30,22 | 30,39 | 29,97 | 30,18 | 30,11 | 166.400 |
| 18 mar 2024 | 29,67 | 30,32 | 29,67 | 30,04 | 29,97 | 166.000 |
| 15 mar 2024 | 29,33 | 29,87 | 29,33 | 29,75 | 29,68 | 276.800 |
| 14 mar 2024 | 29,64 | 29,89 | 29,44 | 29,59 | 29,52 | 126.400 |
| 14 mar 2024 | 0.075 Dividendo | |||||
| 13 mar 2024 | 30,10 | 30,18 | 29,83 | 29,89 | 29,74 | 84.800 |
| 12 mar 2024 | 29,77 | 30,23 | 29,69 | 30,20 | 30,05 | 95.600 |
| 11 mar 2024 | 29,49 | 29,95 | 29,49 | 29,95 | 29,81 | 84.800 |
| 08 mar 2024 | 29,93 | 30,33 | 29,61 | 29,69 | 29,55 | 81.200 |
| 07 mar 2024 | 29,69 | 30,05 | 29,65 | 30,04 | 29,89 | 60.800 |
| 06 mar 2024 | 29,81 | 29,99 | 29,49 | 29,74 | 29,59 | 209.600 |
| 05 mar 2024 | 29,85 | 29,92 | 29,28 | 29,31 | 29,16 | 126.000 |
| 04 mar 2024 | 30,21 | 30,88 | 29,81 | 30,05 | 29,91 | 154.800 |
| 01 mar 2024 | 30,30 | 30,30 | 29,42 | 29,90 | 29,75 | 151.200 |
| 29 feb 2024 | 31,67 | 32,50 | 30,12 | 30,50 | 30,35 | 212.800 |
| 28 feb 2024 | 28,77 | 29,30 | 28,75 | 28,85 | 28,71 | 89.600 |
| 27 feb 2024 | 29,03 | 29,20 | 28,75 | 29,00 | 28,86 | 106.000 |
| 26 feb 2024 | 28,53 | 29,08 | 28,53 | 28,96 | 28,82 | 101.200 |
| 23 feb 2024 | 28,09 | 28,69 | 28,09 | 28,69 | 28,55 | 64.400 |
| 22 feb 2024 | 28,10 | 28,36 | 27,89 | 28,20 | 28,06 | 91.600 |
| 21 feb 2024 | 28,20 | 28,27 | 28,12 | 28,15 | 28,01 | 68.000 |
| 20 feb 2024 | 28,03 | 28,36 | 28,03 | 28,25 | 28,11 | 165.200 |
| 16 feb 2024 | 28,25 | 28,46 | 27,88 | 28,31 | 28,17 | 140.400 |
| 15 feb 2024 | 27,97 | 28,44 | 27,85 | 28,40 | 28,26 | 113.600 |
| 14 feb 2024 | 27,40 | 27,85 | 27,19 | 27,79 | 27,65 | 89.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.