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 |
| Oct 21, 2016 | $44.74 | $47.11 | $44.43 | $45.01 | 39 400 |
| Oct 20, 2016 | $46.71 | $47.62 | $44.88 | $44.96 | 43 400 |
| Oct 19, 2016 | $46.97 | $46.97 | $45.98 | $46.62 | 66 000 |
| Oct 18, 2016 | $47.60 | $47.66 | $46.63 | $46.76 | 43 400 |
| Oct 17, 2016 | $46.91 | $47.31 | $46.66 | $47.19 | 57 600 |
| Oct 14, 2016 | $47.70 | $48.08 | $46.69 | $47.00 | 37 900 |
| Oct 13, 2016 | $47.46 | $47.77 | $46.30 | $47.40 | 95 400 |
| Oct 12, 2016 | $47.75 | $48.28 | $47.54 | $47.68 | 39 000 |
| Oct 11, 2016 | $48.94 | $48.94 | $47.32 | $47.61 | 52 900 |
| Oct 10, 2016 | $48.06 | $49.48 | $48.06 | $49.23 | 64 800 |
| Oct 07, 2016 | $48.98 | $49.56 | $47.73 | $47.89 | 38 800 |
| Oct 06, 2016 | $49.65 | $49.65 | $48.85 | $48.94 | 57 900 |
| Oct 05, 2016 | $49.98 | $50.53 | $49.51 | $49.68 | 64 300 |
| Oct 04, 2016 | $48.40 | $49.94 | $48.40 | $49.86 | 57 500 |
| Oct 03, 2016 | $49.45 | $49.93 | $49.01 | $49.77 | 32 500 |
| Sep 30, 2016 | $48.54 | $49.75 | $48.30 | $49.61 | 46 000 |
| Sep 29, 2016 | $49.06 | $49.09 | $47.94 | $48.29 | 35 000 |
| Sep 28, 2016 | $48.74 | $49.43 | $48.50 | $49.29 | 89 600 |
| Sep 27, 2016 | $47.65 | $48.72 | $47.65 | $48.46 | 39 600 |
| Sep 26, 2016 | $47.63 | $48.17 | $46.74 | $47.83 | 52 400 |
| Sep 23, 2016 | $48.07 | $48.35 | $47.40 | $47.68 | 55 300 |
| Sep 22, 2016 | $48.48 | $48.57 | $47.20 | $48.00 | 68 700 |
| Sep 21, 2016 | $48.14 | $48.40 | $47.16 | $47.87 | 64 300 |
| Sep 20, 2016 | $47.79 | $47.93 | $47.49 | $47.60 | 52 700 |
| Sep 19, 2016 | $47.06 | $47.58 | $46.32 | $47.22 | 72 000 |
