NASDAQ:BBSI
Barrett Business Services Stock Price (Quote)
$122.35
+0.99 (+0.82%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $118.80 | $127.39 | Friday, 19th Apr 2024 BBSI stock ended at $122.35. This is 0.82% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.35% from a day low at $119.90 to a day high of $123.92. |
| 90 days | $108.22 | $129.95 | |
| 52 weeks | $76.23 | $129.95 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-12 | $78.30 | $79.25 | $77.59 | $78.85 | 17 742 |
| 2021-08-11 | $78.14 | $78.44 | $77.15 | $78.18 | 8 902 |
| 2021-08-10 | $77.37 | $78.32 | $76.59 | $78.21 | 16 085 |
| 2021-08-09 | $76.10 | $77.99 | $75.27 | $77.91 | 33 614 |
| 2021-08-06 | $76.80 | $77.00 | $75.03 | $75.98 | 17 440 |
| 2021-08-05 | $72.42 | $77.00 | $72.42 | $76.74 | 29 646 |
| 2021-08-04 | $71.82 | $72.31 | $70.81 | $71.71 | 15 967 |
| 2021-08-03 | $72.13 | $73.27 | $71.69 | $72.55 | 19 081 |
| 2021-08-02 | $73.20 | $74.09 | $72.11 | $72.53 | 14 196 |
| 2021-07-30 | $72.83 | $73.33 | $72.41 | $73.21 | 12 095 |
| 2021-07-29 | $72.83 | $73.76 | $72.83 | $73.21 | 10 211 |
| 2021-07-28 | $71.82 | $72.92 | $71.13 | $72.86 | 14 861 |
| 2021-07-27 | $70.27 | $72.22 | $70.27 | $71.81 | 14 790 |
| 2021-07-26 | $71.81 | $71.81 | $70.70 | $71.05 | 12 080 |
| 2021-07-23 | $71.06 | $71.80 | $70.82 | $71.80 | 7 516 |
| 2021-07-22 | $70.84 | $70.89 | $69.96 | $70.21 | 7 611 |
| 2021-07-21 | $71.79 | $73.15 | $71.25 | $71.76 | 14 577 |
| 2021-07-20 | $69.70 | $73.40 | $69.50 | $71.10 | 33 401 |
| 2021-07-19 | $71.46 | $72.00 | $69.20 | $69.66 | 23 876 |
| 2021-07-16 | $73.20 | $74.00 | $72.02 | $72.64 | 32 615 |
| 2021-07-15 | $72.41 | $73.00 | $71.89 | $72.63 | 15 431 |
| 2021-07-14 | $72.27 | $72.95 | $71.63 | $72.94 | 17 646 |
| 2021-07-13 | $72.39 | $72.39 | $71.78 | $72.25 | 16 450 |
| 2021-07-12 | $72.19 | $73.50 | $72.01 | $72.70 | 14 151 |
| 2021-07-09 | $71.64 | $72.89 | $71.46 | $72.49 | 24 181 |
