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
2023-12-29 116.55 116.92 115.80 115.80 0.0M
2023-12-28 118.04 118.76 116.13 116.52 0.0M
2023-12-27 117.79 119.39 117.55 118.46 0.0M
2023-12-26 115.56 118.29 115.31 118.23 0.0M
2023-12-22 115.24 115.95 115.10 115.80 0.0M
2023-12-21 114.93 115.52 114.58 115.22 0.0M
2023-12-20 115.13 117.85 114.26 114.50 0.0M
2023-12-19 115.28 115.71 114.37 115.13 0.0M
2023-12-18 113.76 115.26 113.76 114.94 0.0M
2023-12-15 115.08 115.39 113.67 114.11 0.1M
2023-12-14 114.64 115.14 113.21 114.72 0.0M
2023-12-13 112.63 114.62 112.25 113.75 0.1M
2023-12-12 112.33 113.38 111.75 113.00 0.0M
2023-12-11 111.52 113.33 111.52 112.33 0.0M
2023-12-08 111.42 111.69 110.21 111.07 0.0M
2023-12-07 110.53 111.53 110.10 111.19 0.0M
2023-12-06 110.93 111.94 110.48 110.53 0.0M
2023-12-05 112.88 112.94 110.48 110.97 0.0M
2023-12-04 110.37 112.83 110.36 112.54 0.0M
2023-12-01 109.75 111.37 109.01 110.92 0.0M
2023-11-30 108.24 111.38 106.40 109.95 0.1M
2023-11-29 108.49 108.80 107.49 107.50 0.0M
2023-11-28 108.47 109.41 107.66 107.85 0.0M
2023-11-27 107.48 109.40 107.23 108.47 0.0M
2023-11-24 107.87 108.33 106.57 107.30 0.0M
2023-11-22 108.72 109.54 107.06 107.87 0.1M
2023-11-21 110.78 111.07 108.31 108.72 0.0M
2023-11-20 110.66 111.59 109.96 110.62 0.0M
2023-11-17 109.91 111.55 109.91 110.50 0.0M
2023-11-16 109.75 110.87 108.00 109.66 0.0M
2023-11-15 109.20 110.84 108.58 110.84 0.0M
2023-11-14 106.53 109.27 105.14 109.27 0.1M
2023-11-13 104.22 105.92 104.22 104.99 0.0M
2023-11-10 103.50 105.79 102.33 104.88 0.0M
2023-11-09 103.15 104.94 102.47 103.88 0.1M
2023-11-08 101.22 104.96 100.35 102.84 0.1M
2023-11-07 99.50 101.56 98.39 101.06 0.0M
2023-11-06 98.31 99.48 96.53 99.17 0.0M
2023-11-03 95.19 98.68 95.12 97.48 0.0M
2023-11-02 95.49 96.15 92.36 95.01 0.1M
2023-11-01 91.02 91.02 88.71 89.96 0.0M
2023-10-31 89.07 91.58 87.82 91.46 0.0M
2023-10-30 88.56 89.47 88.00 89.04 0.0M
2023-10-27 88.22 89.00 87.21 88.08 0.0M
2023-10-26 87.74 88.56 87.15 88.56 0.0M
2023-10-25 87.74 87.74 86.75 87.24 0.0M
2023-10-24 89.09 89.09 86.37 87.84 0.0M
2023-10-23 89.74 89.74 88.19 88.48 0.0M
2023-10-20 90.78 90.79 89.60 89.78 0.0M
2023-10-19 92.28 92.28 89.79 90.44 0.0M
2023-10-18 92.56 93.24 91.34 91.50 0.0M
2023-10-17 92.28 93.48 92.25 93.21 0.0M
2023-10-16 93.28 94.14 92.63 92.95 0.0M
2023-10-13 94.18 94.18 92.47 92.89 0.0M
2023-10-12 93.03 94.40 93.03 94.40 0.0M
2023-10-11 94.92 95.10 94.34 94.62 0.0M
2023-10-10 94.23 95.41 93.73 94.82 0.0M
2023-10-09 93.60 94.59 93.42 94.39 0.0M
2023-10-06 92.73 93.64 92.73 93.43 0.0M
2023-10-05 92.12 92.79 92.12 92.34 0.0M
2023-10-04 90.90 92.34 90.90 92.29 0.0M
2023-10-03 90.30 91.27 89.82 91.19 0.0M
2023-10-02 90.09 91.11 89.80 90.28 0.0M
2023-09-29 91.06 91.47 89.92 90.24 0.0M
2023-09-28 92.42 92.89 91.08 91.19 0.0M
2023-09-27 90.57 92.90 90.39 92.21 0.0M
2023-09-26 92.31 92.31 90.24 90.87 0.0M
2023-09-25 89.28 92.23 89.28 92.23 0.0M
2023-09-22 89.00 89.49 88.66 89.31 0.0M
2023-09-21 90.37 90.62 88.84 88.88 0.0M
2023-09-20 90.98 92.00 90.07 91.48 0.0M
2023-09-19 91.84 92.39 90.43 90.43 0.0M
2023-09-18 92.08 93.22 91.29 91.48 0.0M
2023-09-15 94.40 94.85 91.09 91.59 0.1M
2023-09-14 94.53 94.83 93.90 94.23 0.0M
2023-09-13 95.18 95.58 93.70 93.92 0.1M
2023-09-12 94.13 95.01 94.11 94.94 0.0M
2023-09-11 95.02 95.55 94.05 94.58 0.0M
2023-09-08 93.89 95.22 93.57 95.22 0.0M
2023-09-07 93.44 94.40 93.43 94.29 0.0M
2023-09-06 93.94 94.41 93.60 94.02 0.0M
2023-09-05 96.10 96.33 94.03 94.25 0.0M
2023-09-01 96.07 97.08 95.73 96.67 0.0M
2023-08-31 96.18 96.83 95.68 95.68 0.0M
2023-08-30 96.31 97.09 95.75 96.19 0.0M
2023-08-29 95.83 96.85 95.83 95.93 0.0M
2023-08-28 97.00 97.81 96.32 96.42 0.0M
2023-08-25 96.09 97.55 95.68 96.68 0.0M
2023-08-24 95.36 96.68 95.36 96.12 0.0M
2023-08-23 95.00 95.98 94.21 95.67 0.0M
2023-08-22 95.14 95.46 94.39 95.03 0.0M
2023-08-21 95.13 95.81 94.00 95.16 0.0M
2023-08-18 93.80 95.82 93.80 95.25 0.0M
2023-08-17 94.53 94.64 93.51 94.24 0.0M
2023-08-16 95.43 96.82 95.06 95.07 0.0M
2023-08-15 95.00 96.03 94.81 95.59 0.0M
2023-08-14 93.99 95.60 93.92 95.30 0.0M
2023-08-11 94.00 94.33 93.79 94.15 0.0M
2023-08-10 94.50 95.00 93.67 93.97 0.0M
2023-08-09 94.12 95.00 93.81 94.67 0.0M
2023-08-08 94.00 95.03 93.96 94.81 0.0M
2023-08-07 93.74 95.77 92.86 94.73 0.0M
2023-08-04 93.66 94.97 92.63 93.23 0.0M
2023-08-03 94.00 98.85 92.46 92.49 0.1M
2023-08-02 90.43 91.19 89.73 90.97 0.0M
2023-08-01 90.04 91.05 89.60 90.74 0.0M
2023-07-31 90.01 91.18 89.89 90.73 0.0M
2023-07-28 91.22 91.72 89.91 90.34 0.0M
2023-07-27 91.19 91.19 89.29 90.07 0.0M
2023-07-26 91.69 92.11 90.93 91.06 0.0M
2023-07-25 90.54 92.16 90.54 91.70 0.0M
2023-07-24 90.32 91.35 89.94 91.15 0.0M
2023-07-21 92.15 92.15 90.41 90.50 0.0M
2023-07-20 91.97 92.31 91.35 91.88 0.0M
2023-07-19 92.14 94.00 90.81 92.01 0.0M
2023-07-18 89.30 92.82 89.30 92.29 0.0M
2023-07-17 87.70 89.91 87.70 89.49 0.0M
2023-07-14 87.18 88.49 86.21 88.36 0.1M
2023-07-13 86.45 87.04 86.20 86.77 0.0M
2023-07-12 87.18 87.18 85.85 86.19 0.0M
2023-07-11 86.17 86.97 85.75 86.08 0.0M
2023-07-10 85.52 87.17 85.52 86.57 0.0M
2023-07-07 85.92 86.72 85.71 86.04 0.0M
2023-07-06 86.23 86.84 85.63 86.27 0.0M
2023-07-05 87.31 87.65 86.58 87.11 0.0M
2023-07-03 86.70 87.81 86.70 87.52 0.0M
2023-06-30 87.73 88.52 86.61 87.20 0.0M
2023-06-29 85.97 87.83 84.70 87.47 0.0M
2023-06-28 85.47 86.32 84.86 86.12 0.0M
2023-06-27 84.75 86.34 84.75 85.15 0.0M
2023-06-26 85.16 85.64 82.44 85.04 0.0M
2023-06-23 86.41 87.56 84.43 85.57 0.1M
2023-06-22 88.18 88.27 86.84 87.39 0.0M
2023-06-21 87.87 88.92 87.86 88.51 0.0M
2023-06-20 88.68 88.96 87.53 87.75 0.0M
2023-06-16 89.79 89.87 88.11 88.65 0.1M
2023-06-15 89.55 89.88 88.33 89.37 0.0M
2023-06-14 91.20 92.04 88.99 89.43 0.0M
2023-06-13 90.16 92.51 90.16 91.37 0.0M
2023-06-12 90.52 91.57 90.52 90.89 0.0M
2023-06-09 91.52 91.52 90.11 90.74 0.0M
2023-06-08 91.45 91.86 90.03 91.50 0.0M
2023-06-07 89.03 92.45 89.03 91.60 0.0M
2023-06-06 86.69 88.68 86.69 88.46 0.0M
2023-06-05 86.65 87.26 86.05 86.60 0.0M
2023-06-02 85.00 87.38 84.87 87.15 0.0M
2023-06-01 83.81 84.58 83.74 84.27 0.0M
2023-05-31 83.42 84.08 82.81 84.00 0.1M
2023-05-30 83.81 84.39 83.00 84.02 0.0M
2023-05-26 83.43 84.55 83.22 83.99 0.0M
2023-05-25 83.63 83.72 82.43 83.72 0.0M
2023-05-24 83.55 84.95 83.25 83.88 0.0M
2023-05-23 84.49 85.40 83.78 84.21 0.0M
2023-05-22 83.79 85.12 82.70 84.38 0.0M
2023-05-19 83.26 83.99 82.44 83.31 0.0M
2023-05-18 81.30 82.60 80.43 82.55 0.0M
2023-05-17 79.94 81.97 79.50 81.60 0.0M
2023-05-16 81.05 81.19 79.69 79.91 0.0M
2023-05-15 80.85 81.44 80.41 80.76 0.0M
2023-05-12 80.77 81.32 79.91 81.18 0.0M
2023-05-11 81.03 81.03 78.79 80.49 0.0M
2023-05-10 80.36 81.52 80.08 81.32 0.0M
2023-05-09 78.51 80.32 78.51 79.78 0.0M
2023-05-08 80.00 80.48 77.43 79.09 0.1M
2023-05-05 79.17 80.48 77.37 79.84 0.1M
2023-05-04 79.41 80.75 76.23 78.48 0.1M
2023-05-03 83.55 84.34 82.14 82.53 0.0M
2023-05-02 84.14 84.14 81.28 83.27 0.1M
2023-05-01 83.59 84.72 83.33 84.49 0.0M
2023-04-28 82.46 84.27 82.13 83.61 0.0M
2023-04-27 81.83 82.86 81.64 82.71 0.0M
2023-04-26 82.44 82.44 81.50 82.14 0.0M
2023-04-25 84.93 85.01 82.32 82.33 0.0M
2023-04-24 86.67 87.10 85.44 85.56 0.0M
2023-04-21 87.73 87.73 86.36 86.99 0.0M
2023-04-20 88.40 88.72 87.25 87.73 0.0M
2023-04-19 88.34 88.76 87.43 88.50 0.0M
2023-04-18 87.95 89.37 87.50 88.38 0.0M
2023-04-17 87.84 88.58 87.52 88.08 0.0M
2023-04-14 89.10 90.00 87.92 88.03 0.0M
2023-04-13 89.12 89.88 88.50 89.41 0.0M
2023-04-12 89.42 89.57 88.47 89.10 0.0M
2023-04-11 88.50 89.54 87.75 88.96 0.0M
2023-04-10 87.98 89.22 86.38 88.48 0.0M
2023-04-06 87.84 88.86 86.85 88.09 0.0M
2023-04-05 87.71 88.82 87.31 87.42 0.0M
2023-04-04 90.22 91.21 87.09 87.76 0.0M
2023-04-03 88.73 90.66 88.73 90.34 0.0M
2023-03-31 88.69 89.10 87.80 88.64 0.1M
2023-03-30 88.19 89.78 87.86 88.17 0.0M
2023-03-29 87.71 89.06 84.58 88.39 0.0M
2023-03-28 86.70 87.92 86.70 87.32 0.1M
2023-03-27 86.11 87.50 86.11 86.79 0.0M
2023-03-24 85.05 86.95 85.05 86.46 0.0M
2023-03-23 86.05 87.31 85.45 86.19 0.1M
2023-03-22 86.81 88.26 85.41 85.68 0.1M
2023-03-21 86.80 87.80 85.97 86.66 0.1M
2023-03-20 85.75 87.58 85.75 86.13 0.1M
2023-03-17 86.79 88.22 85.11 85.52 0.1M
2023-03-16 84.20 88.24 83.80 86.83 0.1M
2023-03-15 85.64 86.50 84.50 85.28 0.1M
2023-03-14 87.97 89.88 86.72 87.27 0.1M
2023-03-13 88.43 88.90 86.30 86.89 0.1M
2023-03-10 90.91 91.83 89.35 89.58 0.1M
2023-03-09 91.31 93.33 90.41 91.40 0.2M
2023-03-08 93.21 93.80 89.96 91.15 0.1M
2023-03-07 92.91 93.85 91.50 93.25 0.0M
2023-03-06 91.41 93.72 90.49 92.21 0.1M
2023-03-03 91.62 92.69 89.33 91.60 0.1M
2023-03-02 95.69 99.68 86.83 90.82 0.3M
2023-03-01 96.15 97.33 95.59 96.84 0.1M
2023-02-28 96.92 98.00 95.83 95.98 0.1M
2023-02-27 97.19 98.29 96.33 96.63 0.1M
2023-02-24 96.88 97.30 96.05 96.78 0.1M
2023-02-23 98.12 98.90 96.87 97.40 0.1M
2023-02-22 98.48 98.97 97.00 97.42 0.1M
2023-02-21 98.58 100.01 98.05 98.07 0.1M
2023-02-17 98.94 100.85 98.22 99.17 0.0M
2023-02-16 97.43 99.62 96.66 98.50 0.0M
2023-02-15 95.58 98.75 94.92 98.18 0.0M
2023-02-14 95.34 96.66 94.72 95.65 0.1M
2023-02-13 95.74 96.98 94.61 96.14 0.1M
2023-02-10 95.04 96.70 95.04 95.48 0.0M
2023-02-09 96.34 97.68 93.77 95.02 0.1M
2023-02-08 97.98 98.42 95.92 96.10 0.1M
2023-02-07 97.50 98.80 96.83 98.38 0.1M
2023-02-06 99.50 99.65 97.22 97.51 0.0M
2023-02-03 97.82 100.16 97.32 99.31 0.1M
2023-02-02 96.90 98.74 95.91 98.39 0.0M
2023-02-01 98.53 98.78 95.00 96.86 0.1M
2023-01-31 96.88 99.38 96.03 99.38 0.1M
2023-01-30 95.70 97.35 95.26 96.20 0.0M
2023-01-27 96.78 97.21 95.48 95.66 0.1M
2023-01-26 95.98 96.83 95.18 96.72 0.0M
2023-01-25 95.46 96.35 94.89 95.73 0.0M
2023-01-24 95.43 96.26 94.70 95.67 0.0M
2023-01-23 96.27 96.84 94.62 95.29 0.1M
2023-01-20 95.49 96.75 94.79 95.68 0.0M
2023-01-19 94.90 96.25 94.48 95.38 0.1M
2023-01-18 97.89 98.32 95.18 95.66 0.1M
2023-01-17 97.30 98.28 97.02 97.20 0.0M
2023-01-13 96.15 97.70 95.60 97.53 0.0M
2023-01-12 96.04 96.99 95.00 96.92 0.1M
2023-01-11 95.36 96.05 95.00 95.36 0.0M
2023-01-10 92.88 95.61 91.87 95.32 0.0M
2023-01-09 94.24 94.51 92.45 92.97 0.1M
2023-01-06 91.39 94.50 90.57 94.30 0.1M
2023-01-05 92.19 92.19 90.11 90.50 0.0M
2023-01-04 93.28 94.20 92.31 92.44 0.0M
2023-01-03 93.18 94.35 92.09 92.99 0.1M