NASDAQ:BBSI
Barrett Business Services Stock Price (Quote)
$125.98
+0.0500 (+0.0397%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $113.67 | $126.16 | Friday, 10th May 2024 BBSI stock ended at $125.98. This is 0.0397% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.82% from a day low at $125.13 to a day high of $126.16. |
| 90 days | $108.22 | $129.95 | |
| 52 weeks | $79.50 | $129.95 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $64.50 | $64.94 | $64.07 | $64.48 | 61 039 |
| Jan 03, 2017 | $64.82 | $64.82 | $63.12 | $64.38 | 84 796 |
| Dec 30, 2016 | $64.70 | $64.78 | $63.09 | $64.10 | 26 746 |
| Dec 29, 2016 | $65.02 | $65.48 | $64.22 | $64.70 | 26 371 |
| Dec 28, 2016 | $66.27 | $66.27 | $64.48 | $64.72 | 28 341 |
| Dec 27, 2016 | $64.86 | $66.93 | $64.86 | $65.83 | 31 241 |
| Dec 23, 2016 | $64.76 | $65.04 | $64.02 | $65.00 | 29 419 |
| Dec 22, 2016 | $64.66 | $65.81 | $63.40 | $65.30 | 35 476 |
| Dec 21, 2016 | $64.00 | $64.59 | $62.99 | $64.50 | 47 402 |
| Dec 20, 2016 | $63.68 | $64.74 | $63.48 | $64.33 | 54 894 |
| Dec 19, 2016 | $63.91 | $63.91 | $62.46 | $63.32 | 41 466 |
| Dec 16, 2016 | $63.93 | $64.97 | $63.21 | $63.41 | 84 602 |
| Dec 15, 2016 | $63.01 | $64.39 | $62.12 | $63.60 | 79 514 |
| Dec 14, 2016 | $62.72 | $63.16 | $58.51 | $62.77 | 59 578 |
| Dec 13, 2016 | $62.58 | $63.67 | $61.53 | $62.87 | 64 261 |
| Dec 12, 2016 | $62.06 | $64.44 | $61.84 | $62.33 | 120 919 |
| Dec 09, 2016 | $60.83 | $62.50 | $60.76 | $62.30 | 60 872 |
| Dec 08, 2016 | $59.42 | $61.69 | $59.25 | $60.45 | 71 770 |
| Dec 07, 2016 | $58.90 | $59.98 | $57.92 | $59.77 | 63 952 |
| Dec 06, 2016 | $58.86 | $59.48 | $57.97 | $59.16 | 61 895 |
| Dec 05, 2016 | $58.03 | $58.83 | $56.92 | $58.38 | 76 446 |
| Dec 02, 2016 | $57.00 | $58.69 | $56.75 | $57.61 | 57 243 |
| Dec 01, 2016 | $58.21 | $58.92 | $56.93 | $57.26 | 58 781 |
| Nov 30, 2016 | $58.75 | $59.65 | $57.80 | $58.29 | 76 310 |
| Nov 29, 2016 | $57.99 | $60.17 | $57.99 | $58.60 | 110 769 |
