NASDAQ:BBSI
Barrett Business Services Stock Price (Quote)
$123.47
+0.660 (+0.537%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $118.80 | $127.39 | Tuesday, 23rd Apr 2024 BBSI stock ended at $123.47. This is 0.537% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.689% from a day low at $123.36 to a day high of $124.21. |
| 90 days | $108.22 | $129.95 | |
| 52 weeks | $76.23 | $129.95 |
| Date | Open | High | Low | Close | Volume |
| Dec 03, 2020 | $67.99 | $69.80 | $67.65 | $68.64 | 21 560 |
| Dec 02, 2020 | $67.88 | $68.52 | $66.85 | $67.89 | 26 649 |
| Dec 01, 2020 | $68.06 | $69.00 | $63.33 | $67.88 | 28 001 |
| Nov 30, 2020 | $69.50 | $69.72 | $65.46 | $66.71 | 34 784 |
| Nov 27, 2020 | $69.37 | $70.48 | $69.05 | $69.81 | 13 793 |
| Nov 25, 2020 | $70.33 | $70.36 | $69.22 | $69.23 | 23 031 |
| Nov 24, 2020 | $69.43 | $71.92 | $69.00 | $70.90 | 47 609 |
| Nov 23, 2020 | $69.16 | $69.50 | $68.19 | $68.19 | 32 860 |
| Nov 20, 2020 | $69.09 | $69.25 | $67.77 | $68.14 | 31 010 |
| Nov 19, 2020 | $70.38 | $70.38 | $67.69 | $69.64 | 37 036 |
| Nov 18, 2020 | $71.79 | $72.72 | $70.51 | $70.53 | 20 989 |
| Nov 17, 2020 | $71.49 | $72.27 | $70.21 | $71.85 | 51 778 |
| Nov 16, 2020 | $71.99 | $72.86 | $65.96 | $72.18 | 45 824 |
| Nov 13, 2020 | $69.64 | $70.68 | $69.03 | $70.05 | 36 168 |
| Nov 12, 2020 | $70.48 | $71.08 | $68.64 | $69.41 | 75 886 |
| Nov 11, 2020 | $71.70 | $71.70 | $69.60 | $71.31 | 54 777 |
| Nov 10, 2020 | $70.58 | $72.38 | $70.11 | $71.72 | 102 925 |
| Nov 09, 2020 | $67.00 | $72.27 | $66.05 | $69.92 | 173 693 |
| Nov 06, 2020 | $66.52 | $66.52 | $65.03 | $65.06 | 63 235 |
| Nov 05, 2020 | $66.34 | $66.99 | $64.18 | $66.50 | 128 003 |
| Nov 04, 2020 | $65.00 | $66.15 | $63.69 | $65.90 | 96 243 |
| Nov 03, 2020 | $62.99 | $64.78 | $62.90 | $64.20 | 81 805 |
| Nov 02, 2020 | $60.35 | $62.41 | $59.82 | $62.11 | 41 812 |
| Oct 30, 2020 | $60.19 | $61.02 | $58.82 | $59.25 | 52 292 |
| Oct 29, 2020 | $57.14 | $60.72 | $56.80 | $60.31 | 66 121 |
