Barrett Business (BBSI)

BBSI
🏛️ 미국 →
44.32
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 93.18 93.60 92.03 93.28 0.1M
2022-12-29 91.94 93.62 91.20 93.48 0.1M
2022-12-28 93.30 93.76 91.57 91.57 0.0M
2022-12-27 94.90 94.90 92.42 93.00 0.0M
2022-12-23 93.45 94.78 93.45 94.37 0.0M
2022-12-22 96.37 97.14 93.17 93.37 0.1M
2022-12-21 94.96 96.76 94.96 96.70 0.0M
2022-12-20 93.18 94.47 92.74 94.34 0.0M
2022-12-19 92.25 93.59 92.04 92.92 0.1M
2022-12-16 92.43 93.29 91.91 92.50 0.1M
2022-12-15 94.31 94.49 92.21 92.83 0.0M
2022-12-14 94.58 96.02 94.27 94.99 0.0M
2022-12-13 95.47 95.47 93.23 95.14 0.0M
2022-12-12 93.40 93.88 92.83 93.49 0.0M
2022-12-09 94.46 95.55 92.92 93.40 0.0M
2022-12-08 95.73 95.73 93.43 94.62 0.0M
2022-12-07 97.78 98.10 95.29 95.57 0.0M
2022-12-06 97.00 98.20 96.72 97.66 0.0M
2022-12-05 98.97 98.99 95.64 97.45 0.1M
2022-12-02 98.63 100.79 97.24 99.50 0.0M
2022-12-01 98.90 99.19 97.44 99.19 0.1M
2022-11-30 96.14 98.33 95.04 98.33 0.1M
2022-11-29 97.80 97.80 95.85 96.14 0.0M
2022-11-28 98.58 98.83 97.14 97.27 0.0M
2022-11-25 97.89 99.51 97.63 98.69 0.0M
2022-11-23 98.73 99.52 97.70 98.13 0.0M
2022-11-22 97.40 99.02 97.27 98.46 0.0M
2022-11-21 96.34 97.70 96.34 97.48 0.1M
2022-11-18 96.66 96.92 95.89 96.74 0.1M
2022-11-17 94.00 97.73 94.00 95.61 0.1M
2022-11-16 96.13 96.13 94.66 95.06 0.0M
2022-11-15 96.25 98.02 95.26 95.99 0.0M
2022-11-14 96.51 97.78 95.39 95.44 0.1M
2022-11-11 98.24 98.24 95.72 96.45 0.0M
2022-11-10 96.94 99.07 96.16 98.19 0.1M
2022-11-09 95.18 96.38 94.12 94.90 0.1M
2022-11-08 94.11 96.25 93.40 94.78 0.1M
2022-11-07 90.30 94.85 90.30 94.83 0.1M
2022-11-04 92.05 92.61 88.75 89.47 0.0M
2022-11-03 85.64 93.25 85.64 90.95 0.1M
2022-11-02 87.52 87.88 84.91 85.35 0.0M
2022-11-01 87.92 87.92 86.32 87.00 0.0M
2022-10-31 86.66 88.75 85.18 87.22 0.0M
2022-10-28 83.93 86.96 83.93 86.76 0.0M
2022-10-27 84.01 84.91 82.26 83.35 0.1M
2022-10-26 85.99 86.38 83.04 83.47 0.1M
2022-10-25 85.06 86.23 84.20 85.74 0.0M
2022-10-24 83.50 84.94 83.10 84.93 0.0M
2022-10-21 82.63 83.58 82.47 83.06 0.1M
2022-10-20 83.08 83.89 81.87 82.33 0.0M
2022-10-19 82.27 83.35 81.82 83.06 0.0M
2022-10-18 83.21 83.58 82.11 82.72 0.0M
2022-10-17 80.69 82.21 80.05 82.08 0.0M
2022-10-14 81.65 82.57 79.84 79.89 0.0M
2022-10-13 79.09 82.28 79.04 81.67 0.1M
2022-10-12 78.83 80.43 78.68 79.80 0.0M
2022-10-11 78.99 80.33 78.91 79.40 0.0M
2022-10-10 79.30 80.05 78.75 79.19 0.0M
2022-10-07 79.05 80.11 77.46 78.80 0.1M
2022-10-06 78.96 79.54 78.55 79.34 0.0M
2022-10-05 80.78 81.26 79.89 80.14 0.0M
2022-10-04 80.00 81.37 78.09 81.16 0.1M
2022-10-03 78.42 79.90 77.92 79.74 0.0M
2022-09-30 78.38 79.37 77.58 78.00 0.1M
2022-09-29 77.48 78.31 76.42 78.16 0.0M
2022-09-28 77.19 78.39 75.94 78.16 0.0M
2022-09-27 77.65 77.81 76.40 76.92 0.0M
2022-09-26 77.56 78.16 76.53 77.13 0.0M
2022-09-23 78.55 78.55 77.20 77.78 0.0M
2022-09-22 80.40 80.40 78.76 79.07 0.0M
2022-09-21 80.80 81.64 80.21 80.40 0.0M
2022-09-20 81.60 81.60 79.16 80.81 0.0M
2022-09-19 79.27 81.99 79.20 81.86 0.0M
2022-09-16 80.39 80.44 78.63 80.20 0.1M
2022-09-15 80.21 81.78 79.91 81.14 0.1M
2022-09-14 80.69 81.27 79.99 80.79 0.0M
2022-09-13 81.65 81.99 80.45 80.69 0.0M
2022-09-12 82.81 83.64 82.36 82.97 0.0M
2022-09-09 82.22 83.14 81.73 82.70 0.0M
2022-09-08 81.07 81.80 80.57 81.57 0.0M
2022-09-07 80.54 81.99 80.46 81.81 0.0M
2022-09-06 79.68 81.55 79.68 80.99 0.0M
2022-09-02 81.44 81.84 79.36 79.56 0.0M
2022-09-01 79.98 80.78 79.26 80.63 0.0M
2022-08-31 81.02 82.11 80.12 80.64 0.0M
2022-08-30 82.09 83.11 80.80 80.97 0.1M
2022-08-29 81.36 82.72 80.58 82.07 0.0M
2022-08-26 84.27 84.27 81.60 81.69 0.0M
2022-08-25 82.94 84.11 82.94 83.94 0.0M
2022-08-24 83.07 83.53 81.93 83.03 0.0M
2022-08-23 83.85 85.22 82.87 82.87 0.0M
2022-08-22 85.01 85.44 83.91 84.12 0.0M
2022-08-19 85.30 85.99 84.81 85.75 0.0M
2022-08-18 85.56 85.87 85.11 85.55 0.0M
2022-08-17 85.19 85.96 84.32 85.39 0.0M
2022-08-16 84.30 86.16 84.27 85.83 0.0M
2022-08-15 84.45 84.90 82.92 84.83 0.1M
2022-08-12 83.51 84.80 83.35 84.66 0.0M
2022-08-11 83.45 84.51 83.01 83.36 0.0M
2022-08-10 83.95 84.50 83.11 83.31 0.0M
2022-08-09 83.47 83.47 81.99 82.84 0.0M
2022-08-08 83.70 84.63 83.61 83.91 0.1M
2022-08-05 79.84 83.42 79.84 83.10 0.0M
2022-08-04 85.99 85.99 80.68 80.68 0.1M
2022-08-03 81.68 81.68 79.92 80.75 0.0M
2022-08-02 81.90 81.90 73.98 80.97 0.0M
2022-08-01 81.72 82.38 80.40 81.80 0.0M
2022-07-29 81.66 82.13 81.14 81.59 0.0M
2022-07-28 79.53 81.75 79.53 81.57 0.1M
2022-07-27 78.66 80.25 78.63 79.94 0.0M
2022-07-26 78.11 78.65 77.78 78.48 0.0M
2022-07-25 77.80 78.26 77.04 78.08 0.1M
2022-07-22 78.40 78.40 76.74 77.59 0.0M
2022-07-21 77.09 78.28 76.03 78.14 0.0M
2022-07-20 76.91 77.61 76.00 77.09 0.0M
2022-07-19 75.25 77.25 75.25 76.75 0.0M
2022-07-18 75.29 76.35 74.57 74.59 0.0M
2022-07-15 73.89 75.20 73.16 74.37 0.0M
2022-07-14 73.19 73.45 71.74 73.15 0.0M
2022-07-13 73.20 74.30 72.83 73.57 0.0M
2022-07-12 73.87 75.07 72.76 73.79 0.0M
2022-07-11 74.46 75.19 72.72 73.90 0.0M
2022-07-08 74.88 75.48 73.95 75.02 0.0M
2022-07-07 74.04 74.71 73.26 74.18 0.0M
2022-07-06 72.15 74.03 71.82 73.96 0.0M
2022-07-05 72.57 72.71 71.14 72.50 0.0M
2022-07-01 72.57 73.75 69.17 73.54 0.0M
2022-06-30 71.11 72.91 70.58 72.87 0.0M
2022-06-29 72.61 72.88 70.50 71.41 0.0M
2022-06-28 73.69 73.69 72.04 72.28 0.0M
2022-06-27 76.12 76.83 73.12 73.22 0.1M
2022-06-24 71.48 76.46 71.48 75.87 0.3M
2022-06-23 72.01 72.78 70.68 71.46 0.1M
2022-06-22 70.63 72.44 70.63 72.03 0.1M
2022-06-21 68.75 71.85 65.93 71.66 0.1M
2022-06-17 67.86 69.11 67.58 68.61 0.1M
2022-06-16 68.91 68.91 67.15 67.65 0.0M
2022-06-15 70.27 70.37 69.28 69.92 0.0M
2022-06-14 69.70 70.13 68.64 69.62 0.0M
2022-06-13 70.48 70.48 68.05 69.47 0.0M
2022-06-10 73.83 73.83 70.77 71.51 0.0M
2022-06-09 75.01 75.06 74.08 74.34 0.0M
2022-06-08 74.62 76.53 74.05 75.76 0.0M
2022-06-07 75.26 75.76 74.78 75.02 0.0M
2022-06-06 74.42 76.24 74.42 75.26 0.1M
2022-06-03 74.76 75.38 73.87 74.11 0.0M
2022-06-02 74.31 75.19 74.16 75.17 0.0M
2022-06-01 75.17 75.17 73.62 74.21 0.0M
2022-05-31 73.52 75.07 73.13 74.86 0.1M
2022-05-27 74.60 75.01 74.03 74.23 0.0M
2022-05-26 72.64 74.40 72.15 74.07 0.0M
2022-05-25 71.12 72.94 70.95 72.64 0.0M
2022-05-24 71.66 72.20 70.92 71.86 0.0M
2022-05-23 71.54 72.42 70.99 72.41 0.0M
2022-05-20 72.21 72.21 70.12 71.07 0.0M
2022-05-19 71.75 73.17 71.26 72.00 0.0M
2022-05-18 74.76 74.76 71.39 72.10 0.0M
2022-05-17 73.34 74.38 72.00 74.09 0.0M
2022-05-16 73.50 73.50 71.97 72.55 0.0M
2022-05-13 71.49 73.83 71.49 73.55 0.0M
2022-05-12 74.51 74.51 70.51 71.33 0.0M
2022-05-11 75.15 76.17 73.63 74.11 0.0M
2022-05-10 77.12 77.12 73.76 75.17 0.0M
2022-05-09 76.60 78.20 74.65 76.44 0.2M
2022-05-06 77.50 77.75 74.87 76.67 0.1M
2022-05-05 77.01 81.00 76.45 78.06 0.1M
2022-05-04 72.66 74.91 72.66 74.91 0.1M
2022-05-03 72.94 73.83 72.65 73.71 0.0M
2022-05-02 72.03 73.66 71.65 72.58 0.1M
2022-04-29 74.08 74.39 71.23 71.97 0.0M
2022-04-28 72.63 74.18 72.02 73.99 0.0M
2022-04-27 74.78 74.92 72.78 73.00 0.0M
2022-04-26 74.55 75.85 74.50 74.85 0.0M
2022-04-25 74.45 75.02 73.53 74.99 0.0M
2022-04-22 77.58 77.58 74.74 74.89 0.0M
2022-04-21 76.37 77.95 76.37 77.90 0.0M
2022-04-20 74.30 76.52 74.30 76.41 0.0M
2022-04-19 73.19 74.27 73.19 74.25 0.0M
2022-04-18 73.08 73.73 72.67 73.23 0.0M
2022-04-14 73.77 74.41 73.28 73.47 0.0M
2022-04-13 73.59 74.30 73.37 73.89 0.0M
2022-04-12 73.52 74.45 73.31 73.59 0.0M
2022-04-11 73.16 73.78 73.00 73.50 0.0M
2022-04-08 74.19 74.44 73.04 73.14 0.0M
2022-04-07 73.32 73.96 72.69 73.84 0.0M
2022-04-06 74.92 74.92 73.40 73.58 0.0M
2022-04-05 76.03 76.05 74.64 74.91 0.0M
2022-04-04 77.57 77.72 75.98 76.24 0.0M
2022-04-01 77.67 78.37 76.83 78.05 0.1M
2022-03-31 75.93 78.15 75.57 77.47 0.1M
2022-03-30 77.64 78.02 76.60 76.77 0.0M
2022-03-29 76.75 79.18 76.75 78.00 0.1M
2022-03-28 78.00 78.32 76.23 77.00 0.0M
2022-03-25 77.58 77.84 77.42 77.65 0.0M
2022-03-24 76.35 77.93 75.72 77.93 0.0M
2022-03-23 75.25 76.46 75.20 76.35 0.0M
2022-03-22 75.70 76.54 74.96 75.63 0.0M
2022-03-21 76.81 77.00 75.05 75.66 0.0M
2022-03-18 76.12 77.04 75.56 76.81 0.1M
2022-03-17 75.13 76.52 73.54 76.12 0.0M
2022-03-16 75.17 75.58 74.25 75.58 0.1M
2022-03-15 75.86 75.86 74.81 74.82 0.0M
2022-03-14 73.97 75.36 73.56 75.36 0.1M
2022-03-11 74.04 74.46 73.61 74.14 0.0M
2022-03-10 72.53 74.59 72.53 74.24 0.0M
2022-03-09 73.62 74.68 72.87 73.11 0.1M
2022-03-08 72.23 73.74 72.23 72.72 0.1M
2022-03-07 73.31 73.31 70.39 72.57 0.2M
2022-03-04 70.40 74.46 70.40 73.43 0.1M
2022-03-03 66.94 72.95 66.94 71.24 0.1M
2022-03-02 58.69 61.50 58.69 61.19 0.1M
2022-03-01 60.30 60.75 58.19 58.69 0.1M
2022-02-28 60.37 61.00 59.83 60.15 0.0M
2022-02-25 59.76 60.98 59.76 60.88 0.0M
2022-02-24 58.32 59.62 57.76 59.48 0.1M
2022-02-23 60.52 60.78 59.20 59.21 0.1M
2022-02-22 60.39 61.43 60.10 60.33 0.1M
2022-02-18 60.41 61.85 60.28 60.65 0.1M
2022-02-17 60.00 61.13 59.71 60.65 0.1M
2022-02-16 60.11 60.42 59.64 60.11 0.0M
2022-02-15 60.25 61.22 59.53 60.00 0.1M
2022-02-14 60.42 60.63 59.38 59.74 0.1M
2022-02-11 61.24 61.75 60.00 60.58 0.1M
2022-02-10 62.31 62.60 60.98 61.00 0.1M
2022-02-09 64.18 64.47 62.64 62.65 0.1M
2022-02-08 63.31 64.13 62.81 63.65 0.1M
2022-02-07 64.25 64.31 63.00 63.51 0.0M
2022-02-04 62.83 64.86 62.48 64.16 0.0M
2022-02-03 63.23 64.00 62.36 62.71 0.1M
2022-02-02 64.50 64.97 63.37 63.74 0.0M
2022-02-01 64.07 65.15 63.64 64.51 0.0M
2022-01-31 64.07 65.17 63.93 64.00 0.1M
2022-01-28 64.36 64.55 62.84 64.49 0.1M
2022-01-27 65.29 65.67 63.79 64.37 0.0M
2022-01-26 66.00 66.68 63.97 64.63 0.0M
2022-01-25 66.69 66.69 64.28 65.11 0.0M
2022-01-24 65.32 66.56 64.00 66.00 0.1M
2022-01-21 64.08 65.99 62.98 65.01 0.0M
2022-01-20 64.23 65.62 64.23 64.58 0.0M
2022-01-19 64.83 65.03 63.95 64.29 0.0M
2022-01-18 64.87 64.98 63.88 64.44 0.0M
2022-01-14 66.02 66.79 65.00 65.95 0.0M
2022-01-13 67.00 67.18 66.05 66.37 0.0M
2022-01-12 67.18 67.22 66.17 66.26 0.0M
2022-01-11 66.21 67.33 65.60 66.77 0.0M
2022-01-10 66.73 66.73 65.33 66.21 0.0M
2022-01-07 68.75 68.75 67.01 67.07 0.0M
2022-01-06 68.60 69.17 67.70 68.80 0.1M
2022-01-05 69.24 69.55 68.05 68.23 0.0M
2022-01-04 69.51 70.69 68.99 68.99 0.0M
2022-01-03 69.01 70.10 68.42 69.20 0.0M