NASDAQ:BBSI
$86.46
(
0.313%
)
Friday, 24th Mar 2023
Barrett Business Services Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $83.80 | $99.68 | Friday, 24th Mar 2023 BBSI stock ended at $86.46. This is 0.313% more than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 2.23% from a day low at $85.05 to a day high of $86.95. |
| 90 days | $83.80 | $100.85 | |
| 52 weeks | $65.93 | $100.85 |
Historical Barrett Business Services prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-24 | $85.05 | $86.95 | $85.05 | $86.46 | 38 987 |
| 2023-03-23 | $86.05 | $87.31 | $85.45 | $86.19 | 76 044 |
| 2023-03-22 | $86.81 | $88.26 | $85.41 | $85.68 | 69 412 |
| 2023-03-21 | $86.80 | $87.80 | $85.97 | $86.66 | 67 920 |
| 2023-03-20 | $85.75 | $87.58 | $85.75 | $86.13 | 57 387 |
| 2023-03-17 | $86.79 | $88.22 | $85.11 | $85.52 | 101 768 |
| 2023-03-16 | $84.20 | $88.24 | $83.80 | $86.83 | 104 830 |
| 2023-03-15 | $85.64 | $86.50 | $84.50 | $85.28 | 77 773 |
| 2023-03-14 | $87.97 | $89.88 | $86.72 | $87.27 | 93 951 |
| 2023-03-13 | $88.43 | $88.90 | $86.30 | $86.89 | 85 347 |
| 2023-03-10 | $90.91 | $91.83 | $89.35 | $89.58 | 101 487 |
| 2023-03-09 | $91.31 | $93.33 | $90.41 | $91.40 | 152 474 |
| 2023-03-08 | $93.21 | $93.80 | $89.96 | $91.15 | 117 147 |
| 2023-03-07 | $92.91 | $93.85 | $91.50 | $93.25 | 46 264 |
| 2023-03-06 | $91.41 | $93.72 | $90.49 | $92.21 | 142 045 |
| 2023-03-03 | $91.62 | $92.69 | $89.33 | $91.60 | 88 221 |
| 2023-03-02 | $95.69 | $99.68 | $86.83 | $90.82 | 275 123 |
| 2023-03-01 | $96.15 | $97.33 | $95.63 | $96.84 | 114 774 |
| 2023-02-28 | $96.92 | $98.00 | $95.83 | $95.98 | 90 114 |
| 2023-02-27 | $97.19 | $98.29 | $96.33 | $96.63 | 66 706 |
| 2023-02-24 | $96.88 | $97.30 | $96.05 | $96.78 | 57 369 |
| 2023-02-23 | $98.12 | $98.90 | $96.87 | $97.40 | 52 699 |
| 2023-02-22 | $98.48 | $98.97 | $97.00 | $97.42 | 52 453 |
| 2023-02-21 | $98.58 | $100.01 | $98.05 | $98.07 | 62 531 |
| 2023-02-17 | $98.94 | $100.85 | $98.22 | $99.17 | 48 409 |
| 2023-02-16 | $97.43 | $99.62 | $96.66 | $98.50 | 48 878 |
| 2023-02-15 | $95.58 | $98.75 | $94.92 | $98.18 | 38 701 |
| 2023-02-14 | $95.34 | $96.66 | $94.72 | $95.65 | 71 382 |
| 2023-02-13 | $95.74 | $96.98 | $94.61 | $96.14 | 55 629 |
| 2023-02-10 | $95.04 | $96.70 | $95.04 | $95.48 | 48 936 |
| 2023-02-09 | $96.34 | $97.68 | $93.77 | $95.02 | 95 002 |
| 2023-02-08 | $97.98 | $98.42 | $95.92 | $96.10 | 53 670 |
| 2023-02-07 | $97.50 | $98.80 | $96.83 | $98.38 | 71 580 |
| 2023-02-06 | $99.50 | $99.65 | $97.22 | $97.51 | 48 646 |
| 2023-02-03 | $97.82 | $100.16 | $97.32 | $99.31 | 51 535 |
| 2023-02-02 | $96.90 | $98.74 | $95.91 | $98.39 | 48 113 |
| 2023-02-01 | $98.53 | $98.78 | $95.00 | $96.86 | 58 793 |
| 2023-01-31 | $96.88 | $99.38 | $96.03 | $99.38 | 59 297 |
| 2023-01-30 | $95.70 | $97.35 | $95.26 | $96.20 | 39 475 |
| 2023-01-27 | $96.78 | $97.21 | $95.48 | $95.66 | 51 983 |
| 2023-01-26 | $95.98 | $96.83 | $95.18 | $96.72 | 38 147 |
| 2023-01-25 | $95.46 | $96.35 | $94.89 | $95.73 | 47 810 |
| 2023-01-24 | $95.43 | $96.26 | $94.70 | $95.67 | 43 287 |
| 2023-01-23 | $96.27 | $96.84 | $94.62 | $95.29 | 55 051 |
| 2023-01-20 | $95.49 | $96.75 | $94.79 | $95.68 | 43 412 |
| 2023-01-19 | $94.90 | $96.25 | $94.48 | $95.38 | 51 800 |
| 2023-01-18 | $97.89 | $98.32 | $95.18 | $95.66 | 67 900 |
| 2023-01-17 | $97.30 | $98.28 | $97.02 | $97.20 | 48 532 |
| 2023-01-13 | $96.15 | $97.70 | $95.60 | $97.53 | 35 648 |
| 2023-01-12 | $96.04 | $96.99 | $95.00 | $96.92 | 57 525 |
About Barrett Business Services
Barrett Business Services, Inc. provides business management solutions for small and mid-sized companies in the United States. The company develops a management platform that integrates a knowledge-based approach from the management consulting industry with tools from the human resource outsourcing industry. It offers professional employer services under which it enters into a client services agreement to establish a co-employment relationship wi... BBSI Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
