NASDAQ:BBSI
Barrett Business Services Stock Price (Quote)
$123.38
+3.89 (+3.26%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $113.67 | $125.20 | Friday, 3rd May 2024 BBSI stock ended at $123.38. This is 3.26% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.18% from a day low at $121.79 to a day high of $124.44. |
| 90 days | $108.22 | $129.95 | |
| 52 weeks | $77.37 | $129.95 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $49.03 | $49.56 | $48.22 | $48.94 | 51 213 |
| Jun 17, 2020 | $51.03 | $51.61 | $48.61 | $49.61 | 52 683 |
| Jun 16, 2020 | $50.94 | $51.27 | $49.23 | $50.53 | 44 321 |
| Jun 15, 2020 | $47.51 | $49.71 | $46.39 | $49.06 | 40 066 |
| Jun 12, 2020 | $49.85 | $50.22 | $47.02 | $48.66 | 41 644 |
| Jun 11, 2020 | $49.75 | $49.75 | $47.05 | $47.64 | 53 640 |
| Jun 10, 2020 | $53.85 | $53.91 | $51.55 | $51.70 | 30 996 |
| Jun 09, 2020 | $55.42 | $55.98 | $53.07 | $54.31 | 61 445 |
| Jun 08, 2020 | $57.13 | $58.16 | $56.10 | $56.44 | 51 578 |
| Jun 05, 2020 | $55.31 | $57.76 | $54.04 | $55.50 | 76 172 |
| Jun 04, 2020 | $53.13 | $54.36 | $52.42 | $53.04 | 39 621 |
| Jun 03, 2020 | $53.32 | $54.56 | $52.81 | $53.85 | 61 799 |
| Jun 02, 2020 | $51.20 | $52.61 | $51.20 | $52.15 | 34 889 |
| Jun 01, 2020 | $50.99 | $51.70 | $50.50 | $50.60 | 47 883 |
| May 29, 2020 | $50.33 | $51.10 | $49.00 | $50.70 | 62 799 |
| May 28, 2020 | $54.01 | $54.24 | $50.59 | $50.59 | 71 452 |
| May 27, 2020 | $49.51 | $52.88 | $49.51 | $52.82 | 66 090 |
| May 26, 2020 | $47.77 | $48.81 | $46.44 | $48.80 | 76 255 |
| May 22, 2020 | $44.67 | $46.19 | $44.13 | $45.67 | 40 143 |
| May 21, 2020 | $43.93 | $45.40 | $43.93 | $44.52 | 29 636 |
| May 20, 2020 | $44.34 | $45.85 | $43.69 | $44.14 | 48 801 |
| May 19, 2020 | $45.23 | $45.64 | $43.68 | $43.68 | 44 421 |
| May 18, 2020 | $44.33 | $46.31 | $44.18 | $45.25 | 70 886 |
| May 15, 2020 | $40.00 | $43.12 | $40.00 | $42.93 | 65 388 |
| May 14, 2020 | $40.38 | $40.95 | $38.13 | $40.22 | 83 475 |
