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 |
| 2021-07-08 | $70.45 | $71.67 | $69.91 | $71.38 | 18 571 |
| 2021-07-07 | $70.64 | $74.00 | $70.64 | $71.78 | 41 422 |
| 2021-07-06 | $71.61 | $71.61 | $69.69 | $70.36 | 28 575 |
| 2021-07-02 | $73.50 | $73.50 | $72.20 | $72.55 | 13 547 |
| 2021-07-01 | $72.72 | $74.02 | $72.72 | $73.36 | 26 196 |
| 2021-06-30 | $73.11 | $73.31 | $72.42 | $72.61 | 16 924 |
| 2021-06-29 | $74.43 | $74.88 | $72.72 | $73.03 | 13 737 |
| 2021-06-28 | $75.87 | $75.87 | $73.84 | $74.16 | 25 253 |
| 2021-06-25 | $74.69 | $76.47 | $74.39 | $76.00 | 113 967 |
| 2021-06-24 | $73.84 | $75.36 | $73.78 | $74.77 | 26 495 |
| 2021-06-23 | $73.06 | $74.02 | $72.90 | $73.38 | 25 066 |
| 2021-06-22 | $71.20 | $73.51 | $71.20 | $72.78 | 33 277 |
| 2021-06-21 | $71.25 | $72.83 | $70.93 | $71.92 | 30 269 |
| 2021-06-18 | $73.35 | $73.35 | $70.26 | $70.93 | 95 323 |
| 2021-06-17 | $74.83 | $74.93 | $73.50 | $74.22 | 29 221 |
| 2021-06-16 | $75.19 | $75.61 | $74.50 | $74.65 | 24 365 |
| 2021-06-15 | $75.62 | $75.90 | $74.81 | $75.90 | 19 278 |
| 2021-06-14 | $75.05 | $75.61 | $74.35 | $75.42 | 31 807 |
| 2021-06-11 | $75.33 | $75.84 | $74.84 | $75.33 | 17 886 |
| 2021-06-10 | $75.38 | $75.48 | $74.80 | $75.19 | 21 361 |
| 2021-06-09 | $74.64 | $75.59 | $74.56 | $75.16 | 18 553 |
| 2021-06-08 | $74.43 | $75.07 | $74.43 | $74.92 | 16 720 |
| 2021-06-07 | $74.38 | $75.01 | $74.10 | $74.60 | 15 194 |
| 2021-06-04 | $74.64 | $75.29 | $74.15 | $74.38 | 24 514 |
| 2021-06-03 | $73.41 | $74.85 | $73.40 | $74.68 | 24 086 |
