GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Barrett Business Services Stock Price (Quote) NASDAQ:BBSI

$74.22 ( -0.58% ) Thursday, 17th Jun 2021

Range Low Price High Price Comment
30 days $72.51 $75.99 Thursday, 17th Jun 2021 BBSI stock ended at $74.22. This is 0.58% less than the trading day before Wednesday, 16th Jun 2021. During the day the stock fluctuated 1.95% from a day low at $73.50 to a day high of $74.93.
90 days $66.64 $79.73
52 weeks $47.90 $79.73

Historical Barrett Business Services prices

Date Open High Low Close Volume
2021-06-17 $74.83 $74.93 $73.50 $74.22 29 221
2021-06-16 $75.19 $75.61 $74.50 $74.65 24 365
2021-06-15 $75.62 $75.90 $74.81 $75.90 19 278
2021-06-14 $75.05 $75.61 $74.35 $75.42 31 807
2021-06-11 $75.33 $75.84 $74.84 $75.33 17 886
2021-06-10 $75.38 $75.48 $74.80 $75.19 21 361
2021-06-09 $74.64 $75.59 $74.56 $75.16 18 553
2021-06-08 $74.43 $75.07 $74.43 $74.92 16 720
2021-06-07 $74.38 $75.01 $74.10 $74.60 15 194
2021-06-04 $74.64 $75.29 $74.15 $74.38 24 514
2021-06-03 $73.41 $74.85 $73.40 $74.68 24 086
2021-06-02 $74.51 $74.70 $73.40 $74.01 32 661
2021-06-01 $74.39 $74.54 $73.48 $74.51 23 156
2021-05-28 $75.63 $75.63 $73.89 $74.47 14 007
2021-05-27 $75.41 $75.99 $75.07 $75.51 12 950
2021-05-26 $74.25 $74.91 $73.61 $74.74 28 177
2021-05-25 $75.31 $75.98 $73.70 $73.81 33 246
2021-05-24 $74.31 $75.87 $73.53 $75.66 41 178
2021-05-21 $74.90 $75.76 $73.92 $74.23 30 903
2021-05-20 $73.74 $74.26 $72.90 $74.25 26 113
2021-05-19 $73.74 $74.11 $72.51 $73.70 18 828
2021-05-18 $74.55 $74.61 $74.07 $74.61 26 737
2021-05-17 $73.85 $74.83 $73.45 $74.56 24 650
2021-05-14 $74.29 $75.00 $73.44 $74.32 24 159
2021-05-13 $72.35 $74.30 $72.35 $74.25 23 181
2021-05-12 $74.29 $74.81 $72.46 $72.56 29 328
2021-05-11 $78.24 $78.30 $73.89 $74.92 26 199
2021-05-10 $78.65 $79.73 $77.59 $79.25 70 992
2021-05-07 $76.16 $78.59 $75.72 $78.40 45 458
2021-05-06 $74.78 $77.55 $74.76 $76.74 50 294
2021-05-05 $75.43 $75.43 $72.49 $74.18 23 922
2021-05-04 $76.43 $76.85 $74.80 $75.51 25 572
2021-05-03 $73.71 $76.99 $73.50 $76.43 47 751
2021-04-30 $70.98 $73.52 $70.61 $73.33 58 911
2021-04-29 $71.18 $71.97 $70.40 $71.52 22 945
2021-04-28 $69.52 $70.90 $69.51 $70.55 29 778
2021-04-27 $69.25 $70.16 $68.66 $69.65 31 500
2021-04-26 $70.48 $70.53 $68.69 $69.17 22 591
2021-04-23 $69.00 $70.47 $68.27 $70.29 25 938
2021-04-22 $69.39 $69.98 $68.10 $69.06 24 823
2021-04-21 $68.85 $69.27 $68.72 $69.09 59 144
2021-04-20 $68.52 $69.07 $67.69 $68.98 17 763
2021-04-19 $69.97 $69.97 $67.83 $69.18 20 220
2021-04-16 $69.34 $71.09 $68.72 $70.30 21 599
2021-04-15 $70.05 $70.37 $68.65 $69.48 14 976
2021-04-14 $69.49 $70.40 $69.11 $69.70 11 059
2021-04-13 $70.09 $70.59 $68.47 $69.37 58 657
2021-04-12 $70.82 $71.12 $68.95 $70.07 31 887
2021-04-09 $72.04 $72.04 $70.30 $71.11 16 186
2021-04-08 $71.34 $72.15 $71.27 $71.79 13 078

About Barrett Business Services

Barrett Business Services, Inc. provides business management solutions for small and medium-sized companies in the United States. The company has 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 become a co-employer of the client’s existi... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT