NASDAQ:BBSI
Barrett Business Services Stock Price (Quote)
$123.80
+0.330 (+0.267%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $118.80 | $127.39 | Wednesday, 24th Apr 2024 BBSI stock ended at $123.80. This is 0.267% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.792% from a day low at $123.07 to a day high of $124.05. |
| 90 days | $108.22 | $129.95 | |
| 52 weeks | $76.23 | $129.95 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $83.81 | $84.58 | $83.80 | $84.27 | 34 272 |
| May 31, 2023 | $83.42 | $84.08 | $82.81 | $84.00 | 51 678 |
| May 30, 2023 | $83.96 | $84.39 | $83.00 | $84.02 | 25 141 |
| May 26, 2023 | $84.11 | $84.55 | $83.43 | $83.99 | 18 400 |
| May 25, 2023 | $83.63 | $83.72 | $82.43 | $83.72 | 35 580 |
| May 24, 2023 | $83.55 | $84.95 | $83.25 | $83.88 | 33 419 |
| May 23, 2023 | $84.49 | $85.40 | $83.78 | $84.21 | 23 576 |
| May 22, 2023 | $83.79 | $85.08 | $82.70 | $84.38 | 41 611 |
| May 19, 2023 | $83.26 | $83.99 | $82.44 | $83.31 | 37 580 |
| May 18, 2023 | $81.30 | $82.55 | $80.43 | $82.55 | 33 250 |
| May 17, 2023 | $79.94 | $81.97 | $79.50 | $81.60 | 37 568 |
| May 16, 2023 | $81.05 | $81.06 | $79.69 | $79.91 | 30 191 |
| May 15, 2023 | $80.85 | $81.44 | $80.41 | $80.76 | 25 677 |
| May 12, 2023 | $80.77 | $81.32 | $79.91 | $81.18 | 27 220 |
| May 11, 2023 | $81.03 | $81.03 | $78.97 | $80.49 | 47 120 |
| May 10, 2023 | $80.36 | $81.52 | $80.08 | $81.32 | 36 131 |
| May 09, 2023 | $78.51 | $80.32 | $78.51 | $79.78 | 48 333 |
| May 08, 2023 | $80.00 | $80.00 | $77.43 | $79.09 | 56 425 |
| May 05, 2023 | $79.17 | $80.47 | $77.37 | $79.84 | 76 433 |
| May 04, 2023 | $79.41 | $80.75 | $76.23 | $78.48 | 113 252 |
| May 03, 2023 | $83.55 | $84.34 | $82.14 | $82.53 | 39 571 |
| May 02, 2023 | $84.14 | $84.14 | $81.28 | $83.27 | 57 107 |
| May 01, 2023 | $83.59 | $84.72 | $83.37 | $84.49 | 30 129 |
| Apr 28, 2023 | $82.46 | $84.20 | $82.46 | $83.61 | 25 936 |
| Apr 27, 2023 | $81.83 | $82.85 | $81.85 | $82.71 | 32 311 |
