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 |
| Jun 09, 2021 | $74.64 | $75.59 | $74.56 | $75.16 | 18 553 |
| Jun 08, 2021 | $74.43 | $75.07 | $74.43 | $74.92 | 16 720 |
| Jun 07, 2021 | $74.38 | $75.01 | $74.10 | $74.60 | 15 194 |
| Jun 04, 2021 | $74.64 | $75.29 | $74.15 | $74.38 | 24 514 |
| Jun 03, 2021 | $73.41 | $74.85 | $73.40 | $74.68 | 24 086 |
| Jun 02, 2021 | $74.51 | $74.70 | $73.40 | $74.01 | 32 661 |
| Jun 01, 2021 | $74.39 | $74.54 | $73.48 | $74.51 | 23 156 |
| May 28, 2021 | $75.63 | $75.63 | $73.89 | $74.47 | 14 007 |
| May 27, 2021 | $75.41 | $75.99 | $75.07 | $75.51 | 12 950 |
| May 26, 2021 | $74.25 | $74.91 | $73.61 | $74.74 | 28 177 |
| May 25, 2021 | $75.31 | $75.98 | $73.70 | $73.81 | 33 246 |
| May 24, 2021 | $74.31 | $75.87 | $73.53 | $75.66 | 41 178 |
| May 21, 2021 | $74.90 | $75.76 | $73.92 | $74.23 | 30 903 |
| May 20, 2021 | $73.74 | $74.26 | $72.90 | $74.25 | 26 113 |
| May 19, 2021 | $73.74 | $74.11 | $72.51 | $73.70 | 18 828 |
| May 18, 2021 | $74.55 | $74.61 | $74.07 | $74.61 | 26 737 |
| May 17, 2021 | $73.85 | $74.83 | $73.45 | $74.56 | 24 650 |
| May 14, 2021 | $74.29 | $75.00 | $73.44 | $74.32 | 24 159 |
| May 13, 2021 | $72.35 | $74.30 | $72.35 | $74.25 | 23 181 |
| May 12, 2021 | $74.29 | $74.81 | $72.46 | $72.56 | 29 328 |
| May 11, 2021 | $78.24 | $78.30 | $73.89 | $74.92 | 26 199 |
| May 10, 2021 | $78.65 | $79.73 | $77.59 | $79.25 | 70 992 |
| May 07, 2021 | $76.16 | $78.59 | $75.72 | $78.40 | 45 458 |
| May 06, 2021 | $74.78 | $77.55 | $74.76 | $76.74 | 50 294 |
| May 05, 2021 | $75.43 | $75.43 | $72.49 | $74.18 | 23 922 |
