NASDAQ:BBSI
Barrett Business Services Stock Price (Quote)
$122.81
+0.460 (+0.376%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $118.80 | $127.39 | Monday, 22nd Apr 2024 BBSI stock ended at $122.81. This is 0.376% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 0.90% from a day low at $122.19 to a day high of $123.29. |
| 90 days | $108.22 | $129.95 | |
| 52 weeks | $76.23 | $129.95 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $122.74 | $123.29 | $122.19 | $122.81 | 33 826 |
| Apr 19, 2024 | $121.00 | $123.92 | $119.90 | $122.35 | 17 645 |
| Apr 18, 2024 | $120.73 | $122.00 | $120.73 | $121.36 | 35 940 |
| Apr 17, 2024 | $121.10 | $122.34 | $120.48 | $120.58 | 27 885 |
| Apr 16, 2024 | $119.63 | $121.54 | $119.63 | $121.16 | 21 990 |
| Apr 15, 2024 | $120.62 | $121.39 | $120.56 | $120.58 | 30 773 |
| Apr 12, 2024 | $119.83 | $120.60 | $119.02 | $120.21 | 19 731 |
| Apr 11, 2024 | $120.67 | $120.67 | $119.30 | $119.83 | 46 713 |
| Apr 10, 2024 | $120.10 | $120.35 | $118.80 | $119.56 | 29 999 |
| Apr 09, 2024 | $122.80 | $123.07 | $122.04 | $122.19 | 18 037 |
| Apr 08, 2024 | $122.63 | $123.70 | $122.63 | $122.94 | 11 852 |
| Apr 05, 2024 | $121.04 | $123.51 | $121.04 | $123.46 | 17 069 |
| Apr 04, 2024 | $124.93 | $125.15 | $121.00 | $121.02 | 20 716 |
| Apr 03, 2024 | $124.11 | $125.20 | $124.11 | $124.91 | 20 621 |
| Apr 02, 2024 | $125.86 | $125.86 | $123.46 | $125.15 | 28 417 |
| Apr 01, 2024 | $126.71 | $126.73 | $125.14 | $126.66 | 27 445 |
| Mar 28, 2024 | $126.33 | $127.15 | $125.81 | $126.72 | 27 584 |
| Mar 27, 2024 | $125.91 | $127.39 | $125.49 | $125.62 | 34 914 |
| Mar 26, 2024 | $126.48 | $127.00 | $125.62 | $125.62 | 19 630 |
| Mar 25, 2024 | $124.35 | $125.70 | $124.20 | $125.41 | 19 773 |
| Mar 22, 2024 | $124.74 | $124.85 | $122.25 | $124.18 | 24 899 |
| Mar 21, 2024 | $124.76 | $125.94 | $124.50 | $125.74 | 22 715 |
| Mar 20, 2024 | $120.86 | $123.75 | $120.85 | $123.38 | 15 939 |
| Mar 19, 2024 | $120.88 | $121.57 | $119.89 | $120.71 | 23 035 |
| Mar 18, 2024 | $118.70 | $121.28 | $118.69 | $120.16 | 32 500 |
