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 |
| Mar 29, 2021 | $70.04 | $70.98 | $68.26 | $69.00 | 26 915 |
| Mar 26, 2021 | $70.70 | $71.22 | $69.68 | $70.29 | 23 302 |
| Mar 25, 2021 | $68.85 | $70.64 | $67.70 | $69.80 | 36 159 |
| Mar 24, 2021 | $70.16 | $73.04 | $68.85 | $69.16 | 27 673 |
| Mar 23, 2021 | $70.37 | $71.06 | $69.11 | $69.67 | 39 410 |
| Mar 22, 2021 | $72.29 | $72.29 | $68.61 | $71.00 | 61 598 |
| Mar 19, 2021 | $70.72 | $73.59 | $69.95 | $73.27 | 187 229 |
| Mar 18, 2021 | $70.04 | $71.02 | $68.84 | $70.83 | 39 781 |
| Mar 17, 2021 | $70.63 | $70.81 | $69.27 | $70.19 | 27 082 |
| Mar 16, 2021 | $74.06 | $74.06 | $70.24 | $70.63 | 40 147 |
| Mar 15, 2021 | $73.09 | $74.30 | $71.60 | $73.69 | 56 809 |
| Mar 12, 2021 | $72.00 | $73.50 | $70.94 | $73.28 | 36 666 |
| Mar 11, 2021 | $71.35 | $72.71 | $69.66 | $71.89 | 51 291 |
| Mar 10, 2021 | $73.37 | $73.37 | $70.23 | $71.04 | 44 903 |
| Mar 09, 2021 | $74.94 | $74.94 | $70.65 | $72.94 | 37 319 |
| Mar 08, 2021 | $71.66 | $75.93 | $71.25 | $74.59 | 40 017 |
| Mar 05, 2021 | $70.73 | $71.83 | $68.92 | $71.62 | 42 546 |
| Mar 04, 2021 | $77.74 | $77.74 | $69.67 | $70.24 | 51 924 |
| Mar 03, 2021 | $75.19 | $76.35 | $73.24 | $74.50 | 40 077 |
| Mar 02, 2021 | $73.67 | $75.63 | $72.75 | $74.61 | 50 757 |
| Mar 01, 2021 | $73.05 | $73.86 | $72.19 | $73.29 | 45 126 |
| Feb 26, 2021 | $72.19 | $72.35 | $70.91 | $71.20 | 27 140 |
| Feb 25, 2021 | $72.78 | $72.89 | $71.69 | $71.90 | 28 182 |
| Feb 24, 2021 | $72.83 | $73.48 | $72.04 | $72.86 | 27 086 |
| Feb 23, 2021 | $72.95 | $74.45 | $72.30 | $72.75 | 41 973 |
