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 |
| Sep 22, 2021 | $73.78 | $76.85 | $73.78 | $75.92 | 22 783 |
| Sep 21, 2021 | $74.71 | $75.27 | $73.48 | $73.61 | 20 471 |
| Sep 20, 2021 | $72.63 | $74.21 | $71.75 | $73.95 | 22 766 |
| Sep 17, 2021 | $75.59 | $76.50 | $73.23 | $73.81 | 132 035 |
| Sep 16, 2021 | $77.32 | $77.32 | $75.31 | $76.07 | 27 828 |
| Sep 15, 2021 | $74.34 | $77.31 | $74.02 | $76.10 | 26 053 |
| Sep 14, 2021 | $75.76 | $75.81 | $74.00 | $74.28 | 12 494 |
| Sep 13, 2021 | $76.87 | $76.87 | $75.02 | $75.91 | 25 884 |
| Sep 10, 2021 | $77.81 | $78.30 | $76.25 | $76.65 | 19 868 |
| Sep 09, 2021 | $78.32 | $79.25 | $77.18 | $77.24 | 29 380 |
| Sep 08, 2021 | $76.93 | $78.89 | $76.92 | $78.33 | 25 220 |
| Sep 07, 2021 | $76.84 | $77.77 | $76.52 | $76.90 | 16 248 |
| Sep 03, 2021 | $77.32 | $77.48 | $76.01 | $77.22 | 17 082 |
| Sep 02, 2021 | $76.96 | $78.39 | $76.96 | $77.87 | 21 213 |
| Sep 01, 2021 | $76.30 | $77.25 | $76.21 | $77.23 | 7 374 |
| Aug 31, 2021 | $76.37 | $77.99 | $76.37 | $77.50 | 34 733 |
| Aug 30, 2021 | $76.78 | $76.78 | $76.02 | $76.37 | 17 613 |
| Aug 27, 2021 | $75.14 | $76.55 | $75.10 | $76.45 | 29 300 |
| Aug 26, 2021 | $75.29 | $75.45 | $74.66 | $74.97 | 16 004 |
| Aug 25, 2021 | $74.90 | $76.52 | $74.51 | $74.68 | 15 157 |
| Aug 24, 2021 | $75.65 | $75.65 | $74.96 | $75.03 | 8 542 |
| Aug 23, 2021 | $74.77 | $75.67 | $74.68 | $75.56 | 14 271 |
| Aug 20, 2021 | $74.02 | $75.50 | $73.02 | $74.58 | 30 652 |
| Aug 19, 2021 | $73.63 | $75.15 | $73.62 | $74.54 | 14 438 |
| Aug 18, 2021 | $76.35 | $76.82 | $74.55 | $74.68 | 9 410 |
