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 |
| May 04, 2021 | $76.43 | $76.85 | $74.80 | $75.51 | 25 572 |
| May 03, 2021 | $73.71 | $76.99 | $73.50 | $76.43 | 47 751 |
| Apr 30, 2021 | $70.98 | $73.52 | $70.61 | $73.33 | 58 911 |
| Apr 29, 2021 | $71.18 | $71.97 | $70.40 | $71.52 | 22 945 |
| Apr 28, 2021 | $69.52 | $70.90 | $69.51 | $70.55 | 29 778 |
| Apr 27, 2021 | $69.25 | $70.16 | $68.66 | $69.65 | 31 500 |
| Apr 26, 2021 | $70.48 | $70.53 | $68.69 | $69.17 | 22 591 |
| Apr 23, 2021 | $69.00 | $70.47 | $68.27 | $70.29 | 25 938 |
| Apr 22, 2021 | $69.39 | $69.98 | $68.10 | $69.06 | 24 823 |
| Apr 21, 2021 | $68.85 | $69.27 | $68.72 | $69.09 | 59 144 |
| Apr 20, 2021 | $68.52 | $69.07 | $67.69 | $68.98 | 17 763 |
| Apr 19, 2021 | $69.97 | $69.97 | $67.83 | $69.18 | 20 220 |
| Apr 16, 2021 | $69.34 | $71.09 | $68.72 | $70.30 | 21 599 |
| Apr 15, 2021 | $70.05 | $70.37 | $68.65 | $69.48 | 14 976 |
| Apr 14, 2021 | $69.49 | $70.40 | $69.11 | $69.70 | 11 059 |
| Apr 13, 2021 | $70.09 | $70.59 | $68.47 | $69.37 | 58 657 |
| Apr 12, 2021 | $70.82 | $71.12 | $68.95 | $70.07 | 31 887 |
| Apr 09, 2021 | $72.04 | $72.04 | $70.30 | $71.11 | 16 186 |
| Apr 08, 2021 | $71.34 | $72.15 | $71.27 | $71.79 | 13 078 |
| Apr 07, 2021 | $71.31 | $71.84 | $70.31 | $71.28 | 24 630 |
| Apr 06, 2021 | $71.65 | $72.60 | $71.18 | $71.73 | 14 794 |
| Apr 05, 2021 | $71.40 | $72.36 | $71.13 | $72.11 | 24 988 |
| Apr 01, 2021 | $69.49 | $72.23 | $69.49 | $71.30 | 27 824 |
| Mar 31, 2021 | $67.22 | $69.61 | $66.64 | $68.86 | 58 599 |
| Mar 30, 2021 | $68.75 | $69.94 | $68.63 | $69.29 | 25 938 |
