Barrett Business Services Inc. Common Stockのデータ

Barrett Business Services Inc. Common Stockの基本情報

名前 Barrett Business Services Inc. Common Stock
ティッカー BBSI
国 United States
上場年 1993.0
セクター Technology

Barrett Business Services Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 70.73 69.22 70.66 69.9 46300.0 69.9
2021-02-12 70.78 69.59 70.6 69.9 27600.0 69.9
2021-02-11 71.72 70.33 70.35 70.62 25400.0 70.62
2021-02-10 70.92 69.47 70.45 69.69 24900.0 69.69
2021-02-09 71.53 68.67 68.67 70.38 26300.0 70.38
2021-02-08 69.3 67.01 67.24 68.83 22200.0 68.83
2021-02-05 68.29 65.78 68.29 66.89 19700.0 66.89
2021-02-04 68.5 65.71 65.71 67.41 31800.0 67.41
2021-02-03 65.86 64.44 65.17 65.58 22900.0 65.58
2021-02-02 66.02 64.58 64.81 65.51 29000.0 65.51
2021-02-01 65.32 63.05 63.65 64.55 28400.0 64.55
2021-01-29 64.98 62.3 64.98 63.05 59300.0 63.05
2021-01-28 69.99 64.38 65.18 64.59 44000.0 64.59
2021-01-27 66.07 63.71 66.0 64.94 41000.0 64.94
2021-01-26 67.96 66.35 67.36 66.56 29700.0 66.56
2021-01-25 68.16 66.33 67.29 67.31 28900.0 67.31
2021-01-22 68.04 66.51 66.51 67.86 57600.0 67.86
2021-01-21 68.94 66.5 68.94 67.45 32200.0 67.45
2021-01-20 69.96 67.6 67.6 68.52 31700.0 68.52
2021-01-19 68.6 66.09 68.56 67.96 25900.0 67.96
2021-01-15 69.36 67.05 68.68 67.72 26700.0 67.72
2021-01-14 72.02 68.95 70.36 69.4 52500.0 69.4
2021-01-13 71.32 69.07 70.3 69.08 29400.0 69.08
2021-01-12 71.37 69.01 69.99 71.17 31100.0 71.17
2021-01-11 70.97 68.74 68.74 69.35 31000.0 69.35
2021-01-08 71.7 68.53 71.7 70.21 34600.0 70.21
2021-01-07 72.37 70.89 71.46 71.56 39700.0 71.56
2021-01-06 72.0 67.96 67.96 71.6 53400.0 71.6
2021-01-05 68.03 65.0 65.75 66.83 55000.0 66.83
2021-01-04 68.8 64.3 68.8 65.76 47800.0 65.76
2020-12-31 68.36 65.33 66.8 68.21 53600.0 68.21
2020-12-30 68.0 65.45 65.45 66.01 24500.0 66.01
2020-12-29 68.76 66.05 68.76 66.74 26300.0 66.74
2020-12-28 69.53 68.08 69.53 68.36 25200.0 68.36
2020-12-24 70.64 68.42 70.64 69.29 26100.0 69.29
2020-12-23 71.47 70.23 70.98 70.61 23600.0 70.61
2020-12-22 72.38 69.73 70.82 70.23 31100.0 70.23
2020-12-21 71.58 68.02 68.36 71.03 54400.0 71.03
2020-12-18 73.23 71.28 72.68 71.3 103200.0 71.3
2020-12-17 72.76 71.51 72.4 72.37 28700.0 72.37
2020-12-16 72.68 71.16 72.35 72.22 66400.0 72.22
2020-12-15 73.24 70.44 71.53 71.8 62700.0 71.8
2020-12-14 71.78 69.97 71.78 70.52 53300.0 70.52
2020-12-11 71.48 69.46 70.1 70.14 27100.0 70.14
2020-12-10 71.37 69.17 71.13 70.83 22300.0 70.83
2020-12-09 72.03 70.25 70.6 71.82 39500.0 71.82
2020-12-08 71.65 68.76 69.1 71.49 44700.0 71.49
2020-12-07 70.0 68.97 70.0 69.3 25300.0 69.3
2020-12-04 70.44 68.45 68.86 70.44 38400.0 70.44
2020-12-03 69.8 67.65 67.99 68.64 21600.0 68.64
2020-12-02 68.52 66.85 67.88 67.89 26600.0 67.89
2020-12-01 69.0 63.33 68.06 67.88 28000.0 67.88
2020-11-30 69.72 65.46 69.5 66.71 34800.0 66.71
2020-11-27 70.48 69.05 69.37 69.81 13800.0 69.81
2020-11-25 70.36 69.22 70.33 69.23 23000.0 69.23
2020-11-24 71.92 69.0 69.43 70.9 47600.0 70.9
2020-11-23 69.5 68.19 69.16 68.19 32900.0 68.19
2020-11-20 69.25 67.77 69.09 68.14 31000.0 68.14
2020-11-19 70.38 67.69 70.38 69.64 37000.0 69.64
2020-11-18 72.72 70.51 71.79 70.53 21000.0 70.23
2020-11-17 72.27 70.21 71.49 71.85 51800.0 71.54
2020-11-16 72.86 65.96 71.99 72.18 45800.0 71.87
2020-11-13 70.68 69.03 69.64 70.05 36200.0 69.75
2020-11-12 71.08 68.64 70.48 69.41 75900.0 69.11
2020-11-11 71.7 69.6 71.7 71.31 54800.0 71.01
2020-11-10 72.38 70.11 70.58 71.72 102900.0 71.41
2020-11-09 72.27 66.05 67.0 69.92 173700.0 69.62
2020-11-06 66.52 65.03 66.52 65.06 63200.0 64.78
2020-11-05 66.99 64.18 66.34 66.5 128000.0 66.22
2020-11-04 66.15 63.69 65.0 65.9 122600.0 65.62
2020-11-03 64.78 62.9 62.99 64.2 108200.0 63.93
2020-11-02 62.41 59.82 60.35 62.11 41800.0 61.85
2020-10-30 61.02 58.82 60.19 59.25 52300.0 59.0
2020-10-29 60.72 56.8 57.14 60.31 66100.0 60.05
2020-10-28 58.1 56.67 57.59 57.56 52200.0 57.32
2020-10-27 60.32 58.7 58.7 58.94 89500.0 58.69
2020-10-26 61.19 58.63 61.19 58.94 48000.0 58.69
2020-10-23 62.18 61.39 61.87 61.86 38300.0 61.6
2020-10-22 61.93 58.82 60.39 61.61 46600.0 61.35
2020-10-21 61.68 60.19 60.63 60.39 59200.0 60.13
2020-10-20 61.13 59.32 59.32 60.63 85800.0 60.37
2020-10-19 59.66 57.57 57.57 59.0 70000.0 58.75
2020-10-16 58.32 55.91 56.35 57.4 39600.0 57.16
2020-10-15 56.76 54.65 54.65 56.27 31300.0 56.03
2020-10-14 55.77 54.41 54.57 55.26 20900.0 55.02
2020-10-13 55.51 54.62 55.1 54.62 13400.0 54.39
2020-10-12 56.11 55.19 55.48 55.52 33900.0 55.28
2020-10-09 56.47 55.0 55.03 55.55 39700.0 55.31
2020-10-08 56.2 55.14 55.77 55.68 40000.0 55.44
2020-10-07 56.07 54.92 55.88 55.14 44400.0 54.91
2020-10-06 56.1 54.41 55.57 55.46 54400.0 55.22
2020-10-05 55.22 53.55 54.79 55.01 51200.0 54.78
2020-10-02 54.9 51.06 51.67 54.4 75600.0 54.17
2020-10-01 53.88 51.36 52.41 52.83 87900.0 52.61
2020-09-30 53.76 50.8 51.04 52.44 94300.0 52.22
2020-09-29 52.0 49.02 50.48 49.81 52600.0 49.6
2020-09-28 51.23 50.07 50.07 50.62 49500.0 50.4
2020-09-25 49.78 48.02 48.93 49.5 40900.0 49.29
2020-09-24 49.85 47.9 48.83 49.04 41700.0 48.83
2020-09-23 50.9 48.75 50.3 48.75 52800.0 48.54
2020-09-22 50.99 49.98 50.55 50.57 60700.0 50.35
2020-09-21 51.76 49.71 51.72 50.39 68200.0 50.18
2020-09-18 53.57 51.8 52.94 52.88 92300.0 52.66
2020-09-17 53.49 52.22 52.32 52.34 61300.0 52.12
2020-09-16 53.79 52.51 53.33 53.1 65500.0 52.87
2020-09-15 54.09 53.07 53.58 53.23 31900.0 53.0
2020-09-14 53.94 52.35 52.68 53.13 53200.0 52.9
2020-09-11 52.52 51.93 52.12 52.15 67700.0 51.93
2020-09-10 52.85 51.34 52.45 52.1 74800.0 51.88
2020-09-09 52.68 51.5 52.68 51.96 43100.0 51.74
2020-09-08 54.0 52.38 53.55 52.43 65200.0 52.21
2020-09-04 57.06 53.38 56.86 54.01 71900.0 53.78
2020-09-03 58.32 55.87 57.54 56.32 61500.0 56.08
2020-09-02 57.63 56.75 57.49 57.28 35900.0 57.04
2020-09-01 57.53 56.55 57.37 57.45 45800.0 57.21
2020-08-31 58.68 57.33 58.35 57.57 82500.0 57.33
2020-08-28 58.79 57.06 57.06 58.3 50400.0 58.05
2020-08-27 58.22 56.24 57.53 56.69 72600.0 56.45
2020-08-26 57.97 56.28 57.85 57.29 34200.0 57.05
2020-08-25 59.77 57.74 59.76 58.26 46200.0 58.01
2020-08-24 59.89 58.29 58.36 59.34 38500.0 59.09
2020-08-21 59.99 57.6 59.73 58.13 52300.0 57.88
2020-08-20 59.88 58.86 59.71 59.86 44000.0 59.61
2020-08-19 60.98 59.96 60.6 60.43 47100.0 59.87
2020-08-18 61.98 60.32 61.77 60.8 62800.0 60.24
2020-08-17 62.44 61.21 61.66 62.06 54300.0 61.49
2020-08-14 61.85 60.16 60.93 61.67 41000.0 61.1
2020-08-13 61.9 60.61 60.95 61.26 78000.0 60.7
2020-08-12 61.65 60.56 61.65 60.92 60700.0 60.36
2020-08-11 61.86 59.62 59.62 61.2 62900.0 60.64
2020-08-10 59.16 57.82 58.35 59.02 73900.0 58.48
2020-08-07 58.89 57.45 57.86 57.97 78700.0 57.44
2020-08-06 59.4 57.73 59.15 57.85 59800.0 57.32
2020-08-05 59.38 56.06 56.62 58.5 81100.0 57.96
2020-08-04 56.07 52.78 52.78 55.3 58100.0 54.79
2020-08-03 54.2 52.8 52.82 53.75 184400.0 53.26
2020-07-31 53.11 51.74 53.0 52.68 63700.0 52.2
2020-07-30 53.28 51.4 52.22 53.0 44400.0 52.51
2020-07-29 53.74 52.8 52.94 52.99 41200.0 52.5
2020-07-28 53.13 50.44 50.97 52.69 48700.0 52.21
2020-07-27 54.24 50.93 52.96 51.2 42500.0 50.73
2020-07-24 53.15 52.25 52.25 52.92 73400.0 52.43
2020-07-23 53.43 51.78 53.31 52.27 33900.0 51.79
2020-07-22 54.62 52.51 54.62 53.26 51000.0 52.77
2020-07-21 55.86 54.54 54.57 54.73 39600.0 54.23
2020-07-20 54.44 53.5 54.01 53.87 28500.0 53.37
2020-07-17 55.39 53.88 55.0 54.26 35300.0 53.76
2020-07-16 56.53 54.31 56.27 55.11 49100.0 54.6
2020-07-15 57.14 54.0 54.0 56.89 104100.0 56.37
2020-07-14 54.11 52.97 53.25 53.58 53100.0 53.09
2020-07-13 54.29 52.39 53.68 53.21 61500.0 52.72
2020-07-10 53.54 51.2 51.2 53.13 59600.0 52.64
2020-07-09 52.84 49.25 52.41 51.03 87100.0 50.56
2020-07-08 53.24 50.8 50.89 52.83 82800.0 52.34
2020-07-07 52.1 50.8 52.1 51.19 55500.0 50.72
2020-07-06 53.2 51.52 52.48 52.62 42600.0 52.14
2020-07-02 53.51 51.2 52.5 51.4 39700.0 50.93
2020-07-01 53.5 51.36 52.66 51.45 38600.0 50.98
2020-06-30 53.48 51.62 51.79 53.13 44200.0 52.64
2020-06-29 52.86 51.51 51.51 52.0 57400.0 51.52
2020-06-26 53.56 49.9 52.23 50.91 214300.0 50.44
2020-06-25 53.01 50.38 50.99 52.89 33200.0 52.4
2020-06-24 53.38 51.32 52.06 51.51 58200.0 51.04
2020-06-23 52.8 51.5 52.2 52.57 52300.0 52.09
2020-06-22 51.71 49.77 50.33 51.67 40100.0 51.19
2020-06-19 50.72 49.05 49.32 50.47 133500.0 50.01
2020-06-18 49.56 48.22 49.03 48.94 51200.0 48.49
2020-06-17 51.61 48.61 51.03 49.61 52700.0 49.15
2020-06-16 51.27 49.23 50.94 50.53 44300.0 50.07
2020-06-15 49.71 46.39 47.51 49.06 40100.0 48.61
2020-06-12 50.22 47.02 49.85 48.66 41600.0 48.21
2020-06-11 49.75 47.05 49.75 47.64 53600.0 47.2
2020-06-10 53.91 51.55 53.85 51.7 31000.0 51.22
2020-06-09 55.98 53.07 55.42 54.31 61400.0 53.81
2020-06-08 58.16 56.1 57.13 56.44 51600.0 55.92
2020-06-05 57.76 54.04 55.31 55.5 76200.0 54.99
2020-06-04 54.36 52.42 53.13 53.04 39600.0 52.55
2020-06-03 54.56 52.81 53.32 53.85 61800.0 53.35
2020-06-02 52.61 51.2 51.2 52.15 34900.0 51.67
2020-06-01 51.7 50.5 50.99 50.6 47900.0 50.13
2020-05-29 51.1 49.0 50.33 50.7 62800.0 50.23
2020-05-28 54.24 50.59 54.01 50.59 71500.0 50.12
2020-05-27 52.88 49.51 49.51 52.82 66100.0 52.33
2020-05-26 48.81 46.44 47.77 48.8 76300.0 48.35
2020-05-22 46.19 44.13 44.67 45.67 40100.0 45.25
2020-05-21 45.4 43.93 43.93 44.52 29600.0 44.11
2020-05-20 45.85 43.69 44.34 44.14 48800.0 43.44
2020-05-19 45.64 43.68 45.23 43.68 44400.0 42.98
2020-05-18 46.31 44.18 44.33 45.25 70900.0 44.53
2020-05-15 43.12 40.0 40.0 42.93 65400.0 42.25
2020-05-14 40.95 38.13 40.38 40.22 83500.0 39.58
2020-05-13 41.9 39.55 41.9 41.42 118300.0 40.76
2020-05-12 44.89 42.16 44.87 42.3 38900.0 41.63
2020-05-11 46.45 44.5 46.45 44.69 39300.0 43.98
2020-05-08 47.92 44.65 45.05 47.26 42500.0 46.51
2020-05-07 45.49 42.03 43.83 44.16 71700.0 43.46
2020-05-06 44.39 41.25 41.77 43.47 99000.0 42.78
2020-05-05 47.77 45.31 45.87 45.85 37200.0 45.12
2020-05-04 45.91 43.66 45.91 44.9 101800.0 44.18
2020-05-01 47.89 45.66 47.6 46.75 62600.0 46.01
2020-04-30 50.18 48.0 49.44 48.92 63300.0 48.14
2020-04-29 51.5 48.07 48.24 50.74 76900.0 49.93
2020-04-28 46.96 43.34 44.47 46.27 42700.0 45.53
2020-04-27 44.12 41.55 42.11 43.39 50900.0 42.7
2020-04-24 43.14 41.02 42.66 41.47 39500.0 40.81
2020-04-23 43.64 41.44 41.44 42.5 48000.0 41.82
2020-04-22 42.27 40.82 42.22 41.47 49300.0 40.81
2020-04-21 42.18 40.46 40.46 41.43 73900.0 40.77
2020-04-20 42.49 40.91 42.12 41.1 54300.0 40.45
2020-04-17 44.2 41.76 42.05 43.06 49200.0 42.37
2020-04-16 42.29 40.18 41.0 40.98 138100.0 40.33
2020-04-15 42.86 40.44 42.33 41.53 71500.0 40.87
2020-04-14 45.56 42.96 43.92 44.0 84000.0 43.3
2020-04-13 42.87 39.07 40.2 42.52 70600.0 41.84
2020-04-09 40.31 38.13 38.66 40.01 114800.0 39.37
2020-04-08 38.51 35.41 36.86 37.25 66200.0 36.66
2020-04-07 37.72 35.35 36.12 35.87 73000.0 35.3
2020-04-06 36.53 33.19 35.69 35.43 75200.0 34.87
2020-04-03 36.62 32.81 35.71 34.35 43200.0 33.8
2020-04-02 37.52 34.28 35.38 35.71 39800.0 35.14
2020-04-01 39.15 35.65 38.4 35.98 78500.0 35.41
2020-03-31 39.99 38.6 38.6 39.64 110700.0 39.01
2020-03-30 40.0 37.82 38.18 38.7 84200.0 38.08
2020-03-27 38.97 35.63 36.63 37.32 100900.0 36.73
2020-03-26 36.91 34.26 34.78 36.84 92900.0 36.25
2020-03-25 36.5 33.58 35.95 34.47 69300.0 33.92
2020-03-24 35.93 32.87 34.46 35.56 61300.0 34.99
2020-03-23 32.9 30.0 32.77 32.77 55200.0 32.25
2020-03-20 43.21 32.43 38.01 32.63 85900.0 32.11
2020-03-19 36.46 27.25 29.24 36.35 104700.0 35.77
2020-03-18 36.66 27.9 36.66 29.0 118800.0 28.54
2020-03-17 39.83 36.1 39.46 38.25 123300.0 37.64
2020-03-16 45.67 38.7 45.29 39.02 54200.0 38.4
2020-03-13 51.24 47.74 49.63 48.59 80700.0 47.82
2020-03-12 49.18 46.72 46.9 48.0 82500.0 47.24
2020-03-11 51.62 49.66 50.86 51.17 63600.0 50.06
2020-03-10 54.14 49.41 53.34 52.36 64700.0 51.22
2020-03-09 55.06 49.59 53.24 51.94 93700.0 50.81
2020-03-06 56.68 54.01 54.94 55.73 57500.0 54.52
2020-03-05 58.97 54.15 58.66 55.7 44500.0 54.49
2020-03-04 59.6 55.91 58.32 59.6 93000.0 58.31
2020-03-03 61.18 57.32 60.24 57.68 40600.0 56.43
2020-03-02 61.22 59.66 59.73 60.51 51700.0 59.2
2020-02-28 61.18 58.71 60.24 59.9 75700.0 58.6
2020-02-27 65.92 61.53 64.0 62.88 70100.0 61.52
2020-02-26 74.0 64.28 72.14 65.47 104300.0 64.05
2020-02-25 80.87 77.38 80.32 78.32 59700.0 76.62
2020-02-24 82.69 80.38 82.18 80.43 34600.0 78.68
2020-02-21 85.11 82.49 83.46 84.15 70300.0 82.32
2020-02-20 84.44 83.31 83.86 83.47 34600.0 81.66
2020-02-19 84.4 83.13 83.22 84.06 30100.0 82.24
2020-02-18 84.72 82.6 82.74 83.12 31800.0 81.32