44,320$
2,36%
Echtzeit-Aktienkurs Barrett Business Services Inc.
Bid:
Ask:
Aktienkurse zur Barrett Business Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 43,43 | 44,39 | 43,43 | 44,34 | 2,40% | 103.457,00 |
| 03.12.2024 | 43,50 | 43,59 | 42,98 | 43,30 | -0,46% | 167.209,00 |
| 02.12.2024 | 42,93 | 43,55 | 42,60 | 43,50 | 1,37% | 92.777,00 |
| 29.11.2024 | 43,14 | 43,32 | 42,78 | 42,91 | 0,30% | 69.815,00 |
| 27.11.2024 | 43,59 | 43,82 | 42,72 | 42,78 | -1,63% | 176.505,00 |
| 26.11.2024 | 43,19 | 43,49 | 42,71 | 43,49 | 0,16% | 247.852,00 |
| 25.11.2024 | 43,06 | 43,75 | 42,83 | 43,42 | 1,54% | 110.870,00 |
| 22.11.2024 | 42,19 | 42,82 | 42,19 | 42,76 | 1,16% | 130.996,00 |
| 21.11.2024 | 42,28 | 42,77 | 42,16 | 42,27 | -0,19% | 38.182,00 |
| 20.11.2024 | 41,53 | 42,35 | 41,31 | 42,35 | 1,78% | 107.912,00 |
| 19.11.2024 | 41,27 | 41,96 | 40,86 | 41,61 | 0,43% | 99.681,00 |
| 18.11.2024 | 41,61 | 41,77 | 41,23 | 41,43 | -0,22% | 149.069,00 |
| 15.11.2024 | 42,21 | 42,21 | 41,20 | 41,52 | -0,91% | 174.835,00 |
| 14.11.2024 | 42,54 | 42,74 | 41,34 | 41,90 | -1,62% | 264.502,00 |
| 13.11.2024 | 43,23 | 43,30 | 42,46 | 42,59 | -0,56% | 89.899,00 |
| 12.11.2024 | 42,88 | 43,17 | 42,55 | 42,83 | -0,09% | 95.570,00 |
| 11.11.2024 | 41,86 | 43,18 | 41,47 | 42,87 | 3,63% | 179.611,00 |
| 08.11.2024 | 40,57 | 41,48 | 40,57 | 41,37 | 0,44% | 185.625,00 |
| 07.11.2024 | 38,76 | 41,23 | 38,16 | 41,19 | 1,83% | 288.397,00 |
| 06.11.2024 | 38,74 | 41,18 | 38,74 | 40,45 | 8,10% | 233.367,00 |
| 05.11.2024 | 36,65 | 37,56 | 36,47 | 37,42 | 1,88% | 129.265,00 |
| 04.11.2024 | 36,32 | 37,02 | 36,24 | 36,73 | 1,21% | 72.400,00 |
| 01.11.2024 | 36,32 | 36,64 | 36,18 | 36,29 | 0,25% | 94.447,00 |
| 31.10.2024 | 36,91 | 37,22 | 36,20 | 36,20 | -2,17% | 73.566,00 |
| 30.10.2024 | 37,12 | 37,49 | 36,88 | 37,00 | -0,53% | 77.072,00 |
| 29.10.2024 | 36,52 | 37,34 | 36,36 | 37,20 | 1,39% | 153.770,00 |
| 28.10.2024 | 36,16 | 37,01 | 35,93 | 36,69 | 2,20% | 104.666,00 |
| 25.10.2024 | 36,58 | 36,66 | 35,81 | 35,90 | -1,27% | 61.942,00 |
| 24.10.2024 | 36,52 | 36,66 | 36,19 | 36,36 | -0,52% | 58.203,00 |
| 23.10.2024 | 36,35 | 36,74 | 36,27 | 36,55 | -0,11% | 72.596,00 |
| 22.10.2024 | 36,77 | 36,77 | 36,30 | 36,59 | -0,92% | 37.122,00 |
| 21.10.2024 | 37,43 | 37,49 | 36,83 | 36,93 | -1,60% | 120.036,00 |
| 18.10.2024 | 37,95 | 37,98 | 37,49 | 37,53 | -0,95% | 69.936,00 |
| 17.10.2024 | 37,96 | 38,01 | 37,60 | 37,89 | -0,32% | 67.930,00 |
| 16.10.2024 | 37,61 | 38,07 | 37,50 | 38,01 | 1,77% | 103.822,00 |
| 15.10.2024 | 37,16 | 37,70 | 37,14 | 37,35 | 0,51% | 89.318,00 |
| 14.10.2024 | 37,05 | 37,40 | 37,04 | 37,16 | 0,32% | 37.418,00 |
| 11.10.2024 | 36,65 | 37,15 | 36,65 | 37,04 | 1,34% | 80.065,00 |
| 10.10.2024 | 36,61 | 36,61 | 36,16 | 36,55 | -1,11% | 45.368,00 |
| 09.10.2024 | 36,89 | 37,31 | 36,79 | 36,96 | 0,33% | 74.201,00 |
| 08.10.2024 | 36,77 | 36,89 | 36,61 | 36,84 | 0,27% | 38.309,00 |
| 07.10.2024 | 36,56 | 36,93 | 36,49 | 36,74 | -0,41% | 59.049,00 |
| 04.10.2024 | 36,76 | 36,94 | 36,38 | 36,89 | 1,37% | 84.122,00 |
| 03.10.2024 | 36,50 | 36,57 | 36,23 | 36,39 | -0,52% | 42.471,00 |
| 02.10.2024 | 37,01 | 37,36 | 36,51 | 36,58 | -1,90% | 73.509,00 |
| 01.10.2024 | 37,50 | 37,50 | 36,89 | 37,29 | -0,59% | 75.770,00 |
| 30.09.2024 | 36,47 | 37,59 | 36,27 | 37,51 | 2,63% | 120.901,00 |
| 27.09.2024 | 36,76 | 37,24 | 36,46 | 36,55 | 0,08% | 105.969,00 |
| 26.09.2024 | 36,69 | 37,02 | 36,40 | 36,52 | 0,19% | 90.432,00 |
| 25.09.2024 | 36,53 | 36,85 | 36,25 | 36,45 | -0,25% | 122.154,00 |
| 24.09.2024 | 36,78 | 36,83 | 36,33 | 36,54 | -0,65% | 53.981,00 |
| 23.09.2024 | 37,29 | 37,72 | 36,65 | 36,78 | -1,02% | 98.635,00 |
| 20.09.2024 | 37,64 | 37,77 | 36,98 | 37,16 | -1,17% | 345.069,00 |
| 19.09.2024 | 37,81 | 37,81 | 37,05 | 37,60 | 1,21% | 103.041,00 |
| 18.09.2024 | 36,90 | 37,79 | 36,60 | 37,15 | 0,43% | 164.425,00 |
| 17.09.2024 | 36,99 | 37,32 | 36,76 | 36,99 | 0,60% | 150.469,00 |
| 16.09.2024 | 36,99 | 37,21 | 36,63 | 36,77 | -0,43% | 97.710,00 |
| 13.09.2024 | 36,47 | 37,00 | 35,87 | 36,93 | 2,13% | 219.706,00 |
| 12.09.2024 | 35,80 | 36,33 | 35,75 | 36,16 | 1,29% | 110.036,00 |
| 11.09.2024 | 35,62 | 35,87 | 35,21 | 35,70 | -0,34% | 163.860,00 |
| 10.09.2024 | 35,18 | 35,96 | 35,12 | 35,82 | 2,23% | 139.370,00 |
| 09.09.2024 | 34,52 | 35,06 | 34,43 | 35,04 | 1,36% | 118.044,00 |
| 06.09.2024 | 35,14 | 35,41 | 34,49 | 34,57 | -1,57% | 89.689,00 |
| 05.09.2024 | 35,90 | 36,01 | 34,75 | 35,12 | -1,71% | 155.756,00 |
| 04.09.2024 | 35,75 | 36,00 | 35,62 | 35,73 | -0,08% | 122.868,00 |
| 03.09.2024 | 36,35 | 36,56 | 35,66 | 35,76 | -2,05% | 127.686,00 |
| 30.08.2024 | 36,37 | 36,57 | 35,87 | 36,51 | 0,94% | 118.438,00 |
| 29.08.2024 | 36,34 | 36,50 | 36,00 | 36,17 | 0,25% | 81.902,00 |
| 28.08.2024 | 35,93 | 36,56 | 35,13 | 36,08 | 0,03% | 142.721,00 |
| 27.08.2024 | 35,79 | 36,19 | 35,67 | 36,07 | 0,64% | 82.970,00 |
| 26.08.2024 | 36,09 | 36,23 | 35,62 | 35,84 | 0,20% | 75.362,00 |
| 23.08.2024 | 35,77 | 36,44 | 35,41 | 35,77 | 0,53% | 310.355,00 |
| 22.08.2024 | 34,90 | 35,69 | 34,90 | 35,58 | 1,60% | 147.014,00 |
| 21.08.2024 | 34,96 | 35,18 | 34,74 | 35,02 | 0,81% | 137.414,00 |
| 20.08.2024 | 34,91 | 34,95 | 34,36 | 34,74 | -0,77% | 125.629,00 |
| 19.08.2024 | 34,72 | 35,08 | 34,59 | 35,01 | 1,24% | 135.035,00 |
| 16.08.2024 | 35,18 | 35,32 | 34,46 | 34,58 | -1,82% | 195.845,00 |
| 15.08.2024 | 35,50 | 35,58 | 34,99 | 35,22 | 0,63% | 145.735,00 |
| 14.08.2024 | 35,05 | 35,12 | 34,76 | 35,00 | -0,37% | 85.499,00 |
| 13.08.2024 | 35,00 | 35,13 | 34,64 | 35,13 | 0,77% | 80.431,00 |
| 12.08.2024 | 34,95 | 34,97 | 34,14 | 34,86 | -0,26% | 232.407,00 |
| 09.08.2024 | 35,13 | 35,13 | 34,75 | 34,95 | -0,34% | 179.019,00 |
| 08.08.2024 | 34,67 | 35,29 | 31,77 | 35,07 | 1,51% | 145.631,00 |
| 07.08.2024 | 35,02 | 35,29 | 34,49 | 34,55 | -0,92% | 199.347,00 |
| 06.08.2024 | 34,15 | 34,99 | 34,00 | 34,87 | 2,05% | 155.171,00 |
| 05.08.2024 | 34,77 | 34,77 | 33,64 | 34,17 | -4,58% | 203.072,00 |
| 02.08.2024 | 35,79 | 36,67 | 35,73 | 35,81 | -2,32% | 242.760,00 |
| 01.08.2024 | 36,73 | 37,00 | 35,94 | 36,66 | 0,60% | 250.389,00 |
| 31.07.2024 | 36,65 | 36,99 | 36,13 | 36,44 | -0,08% | 129.830,00 |
| 30.07.2024 | 35,94 | 36,55 | 35,85 | 36,47 | 2,30% | 117.873,00 |
| 29.07.2024 | 36,15 | 36,26 | 35,27 | 35,65 | -1,05% | 136.394,00 |
| 26.07.2024 | 35,74 | 36,09 | 35,35 | 36,03 | 1,49% | 114.976,00 |
| 25.07.2024 | 35,41 | 35,84 | 35,41 | 35,50 | 0,51% | 148.626,00 |
| 24.07.2024 | 35,38 | 35,60 | 35,13 | 35,32 | -0,17% | 106.443,00 |
| 23.07.2024 | 34,43 | 35,54 | 34,43 | 35,38 | 2,40% | 172.273,00 |
| 22.07.2024 | 33,86 | 34,67 | 33,63 | 34,55 | 2,07% | 127.768,00 |
| 19.07.2024 | 34,25 | 34,50 | 33,81 | 33,85 | -0,62% | 181.031,00 |
| 18.07.2024 | 34,59 | 34,98 | 33,92 | 34,06 | -1,42% | 189.743,00 |
| 17.07.2024 | 34,63 | 34,89 | 34,14 | 34,55 | -0,52% | 148.139,00 |
| 16.07.2024 | 33,87 | 34,84 | 33,85 | 34,73 | 3,42% | 157.064,00 |