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 |
| Sep 16, 2016 | $47.26 | $47.70 | $46.39 | $46.76 | 71 900 |
| Sep 15, 2016 | $46.09 | $47.92 | $45.80 | $47.41 | 149 300 |
| Sep 14, 2016 | $45.78 | $46.09 | $44.85 | $45.35 | 65 100 |
| Sep 13, 2016 | $46.26 | $46.48 | $45.50 | $45.55 | 55 900 |
| Sep 12, 2016 | $45.73 | $46.73 | $41.99 | $46.52 | 61 800 |
| Sep 09, 2016 | $46.59 | $46.84 | $45.94 | $46.19 | 112 400 |
| Sep 08, 2016 | $47.50 | $47.93 | $46.63 | $46.98 | 57 800 |
| Sep 07, 2016 | $47.50 | $47.82 | $46.76 | $47.37 | 65 600 |
| Sep 06, 2016 | $48.31 | $48.64 | $47.55 | $47.76 | 55 600 |
| Sep 02, 2016 | $47.53 | $48.67 | $47.35 | $48.32 | 79 600 |
| Sep 01, 2016 | $46.85 | $47.63 | $46.10 | $47.49 | 49 900 |
| Aug 31, 2016 | $47.23 | $47.39 | $45.85 | $46.66 | 57 200 |
| Aug 30, 2016 | $48.01 | $48.01 | $46.64 | $47.39 | 42 000 |
| Aug 29, 2016 | $47.50 | $48.33 | $46.87 | $47.57 | 68 900 |
| Aug 26, 2016 | $48.45 | $48.88 | $47.39 | $47.62 | 85 300 |
| Aug 25, 2016 | $46.89 | $48.25 | $46.75 | $48.21 | 74 800 |
| Aug 24, 2016 | $46.64 | $47.58 | $46.46 | $46.86 | 104 400 |
| Aug 23, 2016 | $46.49 | $47.36 | $46.49 | $46.79 | 112 600 |
| Aug 22, 2016 | $46.68 | $47.87 | $46.36 | $46.46 | 61 700 |
| Aug 19, 2016 | $47.24 | $47.35 | $46.15 | $47.04 | 45 400 |
| Aug 18, 2016 | $46.20 | $47.43 | $45.64 | $47.28 | 75 100 |
| Aug 17, 2016 | $45.69 | $46.76 | $45.46 | $46.22 | 80 400 |
| Aug 16, 2016 | $46.48 | $47.38 | $45.52 | $45.94 | 63 800 |
| Aug 15, 2016 | $45.39 | $46.64 | $45.21 | $46.24 | 59 500 |
| Aug 12, 2016 | $44.74 | $45.37 | $43.77 | $44.97 | 62 200 |
