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 |
| 2023-09-12 | $94.13 | $94.94 | $94.11 | $94.94 | 28 011 |
| 2023-09-11 | $95.02 | $95.55 | $94.05 | $94.58 | 25 664 |
| 2023-09-08 | $93.89 | $95.22 | $94.02 | $95.22 | 23 781 |
| 2023-09-07 | $93.44 | $94.32 | $93.43 | $94.29 | 15 349 |
| 2023-09-06 | $93.94 | $94.41 | $93.60 | $94.02 | 26 601 |
| 2023-09-05 | $96.10 | $96.33 | $94.10 | $94.25 | 20 072 |
| 2023-09-01 | $96.07 | $97.08 | $95.85 | $96.67 | 44 743 |
| 2023-08-31 | $96.18 | $96.83 | $95.68 | $95.68 | 45 166 |
| 2023-08-30 | $96.31 | $97.09 | $95.73 | $96.19 | 16 528 |
| 2023-08-29 | $95.83 | $96.85 | $95.83 | $95.93 | 14 831 |
| 2023-08-28 | $97.00 | $97.81 | $96.35 | $96.42 | 20 948 |
| 2023-08-25 | $96.09 | $97.55 | $95.68 | $96.68 | 20 278 |
| 2023-08-24 | $95.36 | $96.68 | $95.36 | $96.12 | 19 241 |
| 2023-08-23 | $95.00 | $95.98 | $94.21 | $95.67 | 28 608 |
| 2023-08-22 | $95.14 | $95.46 | $94.39 | $95.03 | 21 209 |
| 2023-08-21 | $95.13 | $95.81 | $94.00 | $95.16 | 24 820 |
| 2023-08-18 | $93.80 | $95.81 | $93.80 | $95.25 | 27 096 |
| 2023-08-17 | $94.53 | $94.64 | $93.51 | $94.24 | 24 062 |
| 2023-08-16 | $95.43 | $96.82 | $95.06 | $95.07 | 19 351 |
| 2023-08-15 | $95.00 | $96.03 | $94.92 | $95.59 | 17 247 |
| 2023-08-14 | $93.99 | $95.60 | $93.92 | $95.30 | 19 354 |
| 2023-08-11 | $94.00 | $94.33 | $93.79 | $94.15 | 13 755 |
| 2023-08-10 | $94.50 | $94.98 | $93.67 | $93.97 | 22 420 |
| 2023-08-09 | $94.12 | $94.94 | $93.85 | $94.67 | 23 570 |
| 2023-08-08 | $94.00 | $95.03 | $93.96 | $94.81 | 28 927 |
