NASDAQ:BBSI
Barrett Business Services Stock Price (Quote)
$121.77
-1.34 (-1.09%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $118.80 | $127.39 | Friday, 26th Apr 2024 BBSI stock ended at $121.77. This is 1.09% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.23% from a day low at $121.47 to a day high of $122.97. |
| 90 days | $108.22 | $129.95 | |
| 52 weeks | $76.23 | $129.95 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 15, 2024 | $117.34 | $119.48 | $117.34 | $119.00 | 65 107 |
| Mar 14, 2024 | $118.55 | $119.40 | $117.80 | $118.37 | 30 411 |
| Mar 13, 2024 | $120.40 | $120.68 | $119.30 | $119.54 | 20 411 |
| Mar 12, 2024 | $119.08 | $120.93 | $118.76 | $120.80 | 22 876 |
| Mar 11, 2024 | $117.94 | $119.82 | $117.94 | $119.82 | 20 686 |
| Mar 08, 2024 | $119.73 | $121.25 | $118.44 | $118.78 | 19 088 |
| Mar 07, 2024 | $118.78 | $120.21 | $118.78 | $120.16 | 14 289 |
| Mar 06, 2024 | $119.23 | $119.95 | $117.96 | $118.95 | 22 922 |
| Mar 05, 2024 | $119.41 | $119.66 | $117.12 | $117.22 | 27 847 |
| Mar 04, 2024 | $120.83 | $123.50 | $119.23 | $120.21 | 38 141 |
| Mar 01, 2024 | $121.21 | $121.21 | $117.70 | $119.60 | 36 026 |
| Feb 29, 2024 | $126.68 | $129.95 | $120.48 | $121.99 | 52 055 |
| Feb 28, 2024 | $115.09 | $116.72 | $115.09 | $115.41 | 21 483 |
| Feb 27, 2024 | $116.11 | $116.80 | $115.01 | $116.00 | 23 984 |
| Feb 26, 2024 | $114.11 | $116.34 | $114.11 | $115.83 | 24 671 |
| Feb 23, 2024 | $112.38 | $114.76 | $112.38 | $114.76 | 15 609 |
| Feb 22, 2024 | $112.39 | $113.46 | $111.55 | $112.80 | 21 678 |
| Feb 21, 2024 | $112.81 | $113.08 | $112.48 | $112.59 | 14 984 |
| Feb 20, 2024 | $112.11 | $113.28 | $112.11 | $113.01 | 20 554 |
| Feb 16, 2024 | $113.02 | $113.83 | $111.50 | $113.25 | 33 690 |
| Feb 15, 2024 | $111.86 | $113.77 | $111.39 | $113.61 | 27 487 |
