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 |
| Jan 19, 2022 | $64.83 | $65.03 | $63.95 | $64.29 | 31 600 |
| Jan 18, 2022 | $64.87 | $64.98 | $63.88 | $64.44 | 25 500 |
| Jan 14, 2022 | $66.02 | $66.79 | $65.00 | $65.95 | 40 900 |
| Jan 13, 2022 | $67.00 | $67.18 | $66.05 | $66.37 | 24 500 |
| Jan 12, 2022 | $67.18 | $67.22 | $66.17 | $66.26 | 42 200 |
| Jan 11, 2022 | $66.21 | $67.33 | $65.60 | $66.77 | 36 000 |
| Jan 10, 2022 | $66.73 | $66.73 | $65.33 | $66.21 | 35 200 |
| Jan 07, 2022 | $68.75 | $68.75 | $67.01 | $67.07 | 23 900 |
| Jan 06, 2022 | $68.60 | $69.17 | $67.70 | $68.80 | 69 200 |
| Jan 05, 2022 | $69.24 | $69.55 | $68.05 | $68.23 | 39 500 |
| Jan 04, 2022 | $69.51 | $70.69 | $68.99 | $68.99 | 35 925 |
| Jan 03, 2022 | $69.01 | $70.10 | $68.42 | $69.20 | 29 075 |
| Dec 31, 2021 | $68.56 | $69.07 | $68.24 | $69.06 | 33 008 |
| Dec 30, 2021 | $69.49 | $69.82 | $68.67 | $69.11 | 21 486 |
| Dec 29, 2021 | $70.35 | $70.35 | $69.64 | $69.75 | 27 242 |
| Dec 28, 2021 | $70.11 | $70.68 | $69.92 | $70.00 | 38 347 |
| Dec 27, 2021 | $69.63 | $70.94 | $69.24 | $70.46 | 34 309 |
| Dec 23, 2021 | $70.14 | $70.15 | $69.36 | $69.37 | 16 583 |
| Dec 22, 2021 | $68.81 | $70.09 | $68.00 | $69.96 | 37 195 |
| Dec 21, 2021 | $69.10 | $69.97 | $67.60 | $68.99 | 58 297 |
| Dec 20, 2021 | $66.59 | $68.71 | $65.09 | $68.27 | 98 745 |
| Dec 17, 2021 | $65.42 | $68.07 | $64.60 | $67.00 | 110 924 |
| Dec 16, 2021 | $66.61 | $67.57 | $65.49 | $65.55 | 61 980 |
| Dec 15, 2021 | $66.37 | $66.69 | $64.86 | $65.83 | 89 660 |
| Dec 14, 2021 | $66.58 | $67.66 | $65.47 | $66.03 | 90 773 |
