NASDAQ:BBSI
Barrett Business Services Stock Price (Quote)
$120.58
-0.580 (-0.479%)
At Close: Apr 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $118.69 | $127.39 | Wednesday, 17th Apr 2024 BBSI stock ended at $120.58. This is 0.479% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.55% from a day low at $120.48 to a day high of $122.34. |
90 days | $108.22 | $129.95 | |
52 weeks | $76.23 | $129.95 |
Date | Open | High | Low | Close | Volume |
2020-10-22 | $60.39 | $61.93 | $58.82 | $61.61 | 46 600 |
2020-10-21 | $60.63 | $61.68 | $60.19 | $60.39 | 59 249 |
2020-10-20 | $59.32 | $61.13 | $59.32 | $60.63 | 85 841 |
2020-10-19 | $57.57 | $59.66 | $57.57 | $59.00 | 69 990 |
2020-10-16 | $56.35 | $58.32 | $55.91 | $57.40 | 39 566 |
2020-10-15 | $54.65 | $56.76 | $54.65 | $56.27 | 31 321 |
2020-10-14 | $54.57 | $55.77 | $54.41 | $55.26 | 20 881 |
2020-10-13 | $55.10 | $55.51 | $54.62 | $54.62 | 13 392 |
2020-10-12 | $55.48 | $56.11 | $55.19 | $55.52 | 33 893 |
2020-10-09 | $55.03 | $56.47 | $55.00 | $55.55 | 39 693 |
2020-10-08 | $55.77 | $56.20 | $55.14 | $55.68 | 40 007 |
2020-10-07 | $55.88 | $56.07 | $54.92 | $55.14 | 44 395 |
2020-10-06 | $55.57 | $56.10 | $54.41 | $55.46 | 54 402 |
2020-10-05 | $54.79 | $55.22 | $53.55 | $55.01 | 51 180 |
2020-10-02 | $51.67 | $54.90 | $51.06 | $54.40 | 75 644 |
2020-10-01 | $52.41 | $53.88 | $51.36 | $52.83 | 87 874 |
2020-09-30 | $51.04 | $53.76 | $50.80 | $52.44 | 94 327 |
2020-09-29 | $50.48 | $52.00 | $49.02 | $49.81 | 52 558 |
2020-09-28 | $50.07 | $51.23 | $50.07 | $50.62 | 48 866 |
2020-09-25 | $48.93 | $49.78 | $48.02 | $49.50 | 40 912 |
2020-09-24 | $48.83 | $49.85 | $47.90 | $49.04 | 41 663 |
2020-09-23 | $50.30 | $50.90 | $48.75 | $48.75 | 52 774 |
2020-09-22 | $50.55 | $50.99 | $49.98 | $50.57 | 60 741 |
2020-09-21 | $51.72 | $51.76 | $49.71 | $50.39 | 66 035 |
2020-09-18 | $52.94 | $53.57 | $51.80 | $52.88 | 92 133 |