NASDAQ:BBSI
Barrett Business Services Stock Price (Quote)
$123.53
+1.76 (+1.45%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $118.80 | $126.73 | Monday, 29th Apr 2024 BBSI stock ended at $123.53. This is 1.45% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.42% from a day low at $121.81 to a day high of $123.54. |
| 90 days | $108.22 | $129.95 | |
| 52 weeks | $76.23 | $129.95 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Aug 20, 2020 | $59.71 | $59.88 | $58.86 | $59.86 | 43 986 |
| Aug 19, 2020 | $60.60 | $60.98 | $59.96 | $60.43 | 47 135 |
| Aug 18, 2020 | $61.77 | $61.98 | $60.32 | $60.80 | 62 842 |
| Aug 17, 2020 | $61.66 | $62.44 | $61.21 | $62.06 | 54 348 |
| Aug 14, 2020 | $60.93 | $61.85 | $60.16 | $61.67 | 41 009 |
| Aug 13, 2020 | $60.95 | $61.90 | $60.61 | $61.26 | 77 973 |
| Aug 12, 2020 | $61.65 | $61.65 | $60.56 | $60.92 | 60 718 |
| Aug 11, 2020 | $59.62 | $61.86 | $59.62 | $61.20 | 62 946 |
| Aug 10, 2020 | $58.35 | $59.16 | $57.82 | $59.02 | 72 788 |
| Aug 07, 2020 | $57.86 | $58.89 | $57.45 | $57.97 | 78 748 |
| Aug 06, 2020 | $59.15 | $59.40 | $57.73 | $57.85 | 59 845 |
| Aug 05, 2020 | $56.62 | $59.38 | $56.06 | $58.50 | 81 115 |
| Aug 04, 2020 | $52.78 | $56.07 | $52.78 | $55.30 | 58 124 |
| Aug 03, 2020 | $52.82 | $54.20 | $52.80 | $53.75 | 184 351 |
| Jul 31, 2020 | $53.00 | $53.11 | $51.74 | $52.68 | 63 738 |
| Jul 30, 2020 | $52.22 | $53.28 | $51.40 | $53.00 | 44 421 |
| Jul 29, 2020 | $52.94 | $53.74 | $52.80 | $52.99 | 41 172 |
| Jul 28, 2020 | $50.97 | $53.13 | $50.44 | $52.69 | 48 699 |
| Jul 27, 2020 | $52.96 | $54.24 | $50.93 | $51.20 | 42 457 |
| Jul 24, 2020 | $52.25 | $53.15 | $52.25 | $52.92 | 73 370 |
| Jul 23, 2020 | $53.31 | $53.43 | $51.78 | $52.27 | 33 858 |
| Jul 22, 2020 | $54.62 | $54.62 | $52.51 | $53.26 | 51 000 |
| Jul 21, 2020 | $54.57 | $55.86 | $54.54 | $54.73 | 35 400 |
