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 |
| Aug 11, 2016 | $44.70 | $44.98 | $42.72 | $44.36 | 71 800 |
| Aug 10, 2016 | $44.88 | $46.57 | $43.17 | $44.12 | 63 800 |
| Aug 09, 2016 | $43.32 | $44.42 | $43.00 | $43.98 | 72 900 |
| Aug 08, 2016 | $44.34 | $44.44 | $43.65 | $43.77 | 60 000 |
| Aug 05, 2016 | $43.38 | $44.86 | $43.38 | $44.25 | 46 900 |
| Aug 04, 2016 | $43.75 | $44.28 | $43.02 | $42.90 | 68 600 |
| Aug 03, 2016 | $42.33 | $43.83 | $42.33 | $43.38 | 36 700 |
| Aug 02, 2016 | $42.62 | $44.66 | $41.06 | $42.96 | 68 100 |
| Aug 01, 2016 | $42.87 | $43.72 | $41.38 | $42.33 | 91 300 |
| Jul 29, 2016 | $42.60 | $43.31 | $41.67 | $42.78 | 65 100 |
| Jul 28, 2016 | $42.61 | $44.04 | $41.39 | $42.35 | 45 600 |
| Jul 27, 2016 | $43.51 | $44.60 | $42.00 | $42.57 | 67 000 |
| Jul 26, 2016 | $43.03 | $43.65 | $42.67 | $43.28 | 48 600 |
| Jul 25, 2016 | $43.58 | $43.58 | $42.64 | $42.69 | 60 800 |
| Jul 22, 2016 | $43.38 | $43.78 | $42.40 | $43.29 | 54 000 |
| Jul 21, 2016 | $42.76 | $43.68 | $42.43 | $43.04 | 55 700 |
| Jul 20, 2016 | $41.72 | $43.23 | $41.72 | $42.58 | 68 800 |
| Jul 19, 2016 | $42.56 | $42.67 | $41.68 | $41.55 | 18 800 |
| Jul 18, 2016 | $42.15 | $42.67 | $41.73 | $42.01 | 41 700 |
| Jul 15, 2016 | $43.23 | $43.61 | $41.84 | $41.83 | 44 200 |
| Jul 14, 2016 | $44.19 | $44.27 | $42.58 | $42.68 | 84 500 |
| Jul 13, 2016 | $41.88 | $43.64 | $41.76 | $43.05 | 74 500 |
| Jul 12, 2016 | $42.50 | $42.60 | $41.77 | $41.69 | 35 300 |
| Jul 11, 2016 | $41.73 | $42.81 | $41.45 | $41.45 | 67 200 |
| Jul 08, 2016 | $41.20 | $42.28 | $40.54 | $41.38 | 77 400 |
