NASDAQ:BBSI
Barrett Business Services Stock Price (Quote)
$123.38
+3.89 (+3.26%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $113.67 | $125.20 | Friday, 3rd May 2024 BBSI stock ended at $123.38. This is 3.26% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.18% from a day low at $121.79 to a day high of $124.44. |
| 90 days | $108.22 | $129.95 | |
| 52 weeks | $77.37 | $129.95 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $88.19 | $89.78 | $87.86 | $88.17 | 47 190 |
| Mar 29, 2023 | $87.71 | $89.06 | $84.58 | $88.39 | 48 703 |
| Mar 28, 2023 | $86.70 | $87.92 | $86.70 | $87.32 | 58 005 |
| Mar 27, 2023 | $86.11 | $87.50 | $86.11 | $86.79 | 27 717 |
| Mar 24, 2023 | $85.05 | $86.95 | $85.05 | $86.46 | 38 987 |
| Mar 23, 2023 | $86.05 | $87.31 | $85.45 | $86.19 | 76 044 |
| Mar 22, 2023 | $86.81 | $88.26 | $85.41 | $85.68 | 69 412 |
| Mar 21, 2023 | $86.80 | $87.80 | $85.97 | $86.66 | 67 920 |
| Mar 20, 2023 | $85.75 | $87.58 | $85.75 | $86.13 | 57 387 |
| Mar 17, 2023 | $86.79 | $88.22 | $85.11 | $85.52 | 101 768 |
| Mar 16, 2023 | $84.20 | $88.24 | $83.80 | $86.83 | 104 830 |
| Mar 15, 2023 | $85.64 | $86.50 | $84.50 | $85.28 | 77 773 |
| Mar 14, 2023 | $87.97 | $89.88 | $86.72 | $87.27 | 93 951 |
| Mar 13, 2023 | $88.43 | $88.90 | $86.30 | $86.89 | 85 347 |
| Mar 10, 2023 | $90.91 | $91.83 | $89.35 | $89.58 | 101 487 |
| Mar 09, 2023 | $91.31 | $93.33 | $90.41 | $91.40 | 152 474 |
| Mar 08, 2023 | $93.21 | $93.80 | $89.96 | $91.15 | 117 147 |
| Mar 07, 2023 | $92.91 | $93.85 | $91.50 | $93.25 | 46 264 |
| Mar 06, 2023 | $91.41 | $93.72 | $90.49 | $92.21 | 142 045 |
| Mar 03, 2023 | $91.62 | $92.69 | $89.33 | $91.60 | 88 221 |
| Mar 02, 2023 | $95.69 | $99.68 | $86.83 | $90.82 | 275 123 |
| Mar 01, 2023 | $96.15 | $97.33 | $95.63 | $96.84 | 114 774 |
| Feb 28, 2023 | $96.92 | $98.00 | $95.83 | $95.98 | 90 114 |
| Feb 27, 2023 | $97.19 | $98.29 | $96.33 | $96.63 | 66 706 |
| Feb 24, 2023 | $96.88 | $97.30 | $96.05 | $96.78 | 57 369 |
