NASDAQ:BBSI
Barrett Business Services Stock Price (Quote)
$123.11
-0.690 (-0.557%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $118.80 | $127.39 | Thursday, 25th Apr 2024 BBSI stock ended at $123.11. This is 0.557% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.14% from a day low at $122.46 to a day high of $123.86. |
| 90 days | $108.22 | $129.95 | |
| 52 weeks | $76.23 | $129.95 |
| Date | Open | High | Low | Close | Volume |
| Sep 25, 2020 | $48.93 | $49.78 | $48.02 | $49.50 | 40 912 |
| Sep 24, 2020 | $48.83 | $49.85 | $47.90 | $49.04 | 41 663 |
| Sep 23, 2020 | $50.30 | $50.90 | $48.75 | $48.75 | 52 774 |
| Sep 22, 2020 | $50.55 | $50.99 | $49.98 | $50.57 | 60 741 |
| Sep 21, 2020 | $51.72 | $51.76 | $49.71 | $50.39 | 66 035 |
| Sep 18, 2020 | $52.94 | $53.57 | $51.80 | $52.88 | 92 133 |
| Sep 17, 2020 | $52.32 | $53.49 | $52.22 | $52.34 | 61 257 |
| Sep 16, 2020 | $53.33 | $53.79 | $52.51 | $53.10 | 65 487 |
| Sep 15, 2020 | $53.58 | $54.09 | $53.07 | $53.23 | 31 850 |
| Sep 14, 2020 | $52.68 | $53.94 | $52.35 | $53.13 | 53 226 |
| Sep 11, 2020 | $52.12 | $52.52 | $51.93 | $52.15 | 67 699 |
| Sep 10, 2020 | $52.45 | $52.85 | $51.34 | $52.10 | 74 768 |
| Sep 09, 2020 | $52.68 | $52.68 | $51.50 | $51.96 | 42 786 |
| Sep 08, 2020 | $53.55 | $54.00 | $52.38 | $52.43 | 49 338 |
| Sep 04, 2020 | $56.86 | $57.06 | $53.38 | $54.01 | 71 471 |
| Sep 03, 2020 | $57.54 | $58.32 | $55.87 | $56.32 | 61 512 |
| Sep 02, 2020 | $57.49 | $57.63 | $56.75 | $57.28 | 35 805 |
| Sep 01, 2020 | $57.37 | $57.53 | $56.55 | $57.45 | 45 764 |
| Aug 31, 2020 | $58.35 | $58.68 | $57.33 | $57.57 | 82 482 |
| Aug 28, 2020 | $57.06 | $58.79 | $57.06 | $58.30 | 50 377 |
| Aug 27, 2020 | $57.53 | $58.22 | $56.24 | $56.69 | 72 613 |
| Aug 26, 2020 | $57.85 | $57.97 | $56.28 | $57.29 | 34 193 |
| Aug 25, 2020 | $59.76 | $59.77 | $57.74 | $58.26 | 46 154 |
| Aug 24, 2020 | $58.36 | $59.89 | $58.29 | $59.34 | 38 526 |
| Aug 21, 2020 | $59.73 | $59.99 | $57.60 | $58.13 | 52 259 |
