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 |
| Feb 23, 2023 | $98.12 | $98.90 | $96.87 | $97.40 | 52 699 |
| Feb 22, 2023 | $98.48 | $98.97 | $97.00 | $97.42 | 52 453 |
| Feb 21, 2023 | $98.58 | $100.01 | $98.05 | $98.07 | 62 531 |
| Feb 17, 2023 | $98.94 | $100.85 | $98.22 | $99.17 | 48 409 |
| Feb 16, 2023 | $97.43 | $99.62 | $96.66 | $98.50 | 48 878 |
| Feb 15, 2023 | $95.58 | $98.75 | $94.92 | $98.18 | 38 701 |
| Feb 14, 2023 | $95.34 | $96.66 | $94.72 | $95.65 | 71 382 |
| Feb 13, 2023 | $95.74 | $96.98 | $94.61 | $96.14 | 55 629 |
| Feb 10, 2023 | $95.04 | $96.70 | $95.04 | $95.48 | 48 936 |
| Feb 09, 2023 | $96.34 | $97.68 | $93.77 | $95.02 | 95 002 |
| Feb 08, 2023 | $97.98 | $98.42 | $95.92 | $96.10 | 53 670 |
| Feb 07, 2023 | $97.50 | $98.80 | $96.83 | $98.38 | 71 580 |
| Feb 06, 2023 | $99.50 | $99.65 | $97.22 | $97.51 | 48 646 |
| Feb 03, 2023 | $97.82 | $100.16 | $97.32 | $99.31 | 51 535 |
| Feb 02, 2023 | $96.90 | $98.74 | $95.91 | $98.39 | 48 113 |
| Feb 01, 2023 | $98.53 | $98.78 | $95.00 | $96.86 | 58 793 |
| Jan 31, 2023 | $96.88 | $99.38 | $96.03 | $99.38 | 59 297 |
| Jan 30, 2023 | $95.70 | $97.35 | $95.26 | $96.20 | 39 475 |
| Jan 27, 2023 | $96.78 | $97.21 | $95.48 | $95.66 | 51 983 |
| Jan 26, 2023 | $95.98 | $96.83 | $95.18 | $96.72 | 38 147 |
| Jan 25, 2023 | $95.46 | $96.35 | $94.89 | $95.73 | 47 810 |
| Jan 24, 2023 | $95.43 | $96.26 | $94.70 | $95.67 | 43 287 |
| Jan 23, 2023 | $96.27 | $96.84 | $94.62 | $95.29 | 55 051 |
| Jan 20, 2023 | $95.49 | $96.75 | $94.79 | $95.68 | 43 412 |
| Jan 19, 2023 | $94.90 | $96.25 | $94.48 | $95.38 | 51 800 |
