NASDAQ:BBSI
Barrett Business Services Stock Price (Quote)
$122.81
+0.460 (+0.376%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $118.80 | $127.39 | Monday, 22nd Apr 2024 BBSI stock ended at $122.81. This is 0.376% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 0.90% from a day low at $122.19 to a day high of $123.29. |
| 90 days | $108.22 | $129.95 | |
| 52 weeks | $76.23 | $129.95 |
| Date | Open | High | Low | Close | Volume |
| Aug 10, 2023 | $94.50 | $94.98 | $93.67 | $93.97 | 22 420 |
| Aug 09, 2023 | $94.12 | $94.94 | $93.85 | $94.67 | 23 570 |
| Aug 08, 2023 | $94.00 | $95.03 | $93.96 | $94.81 | 28 927 |
| Aug 07, 2023 | $93.74 | $95.77 | $92.86 | $94.73 | 33 642 |
| Aug 04, 2023 | $93.66 | $94.97 | $92.23 | $93.23 | 26 543 |
| Aug 03, 2023 | $94.00 | $98.85 | $92.46 | $92.49 | 77 661 |
| Aug 02, 2023 | $90.43 | $91.19 | $89.73 | $90.97 | 16 999 |
| Aug 01, 2023 | $90.04 | $91.05 | $89.60 | $90.74 | 21 334 |
| Jul 31, 2023 | $90.01 | $91.18 | $90.01 | $90.73 | 19 000 |
| Jul 28, 2023 | $91.22 | $91.69 | $89.91 | $90.34 | 16 591 |
| Jul 27, 2023 | $91.19 | $91.19 | $89.29 | $90.07 | 23 634 |
| Jul 26, 2023 | $91.69 | $92.11 | $90.93 | $91.06 | 12 205 |
| Jul 25, 2023 | $90.54 | $92.16 | $90.54 | $91.70 | 16 215 |
| Jul 24, 2023 | $90.32 | $91.32 | $89.94 | $91.15 | 19 954 |
| Jul 21, 2023 | $92.15 | $92.15 | $90.41 | $90.50 | 27 563 |
| Jul 20, 2023 | $91.97 | $92.50 | $91.35 | $91.88 | 25 395 |
| Jul 19, 2023 | $92.14 | $92.87 | $90.81 | $92.01 | 33 126 |
| Jul 18, 2023 | $89.30 | $92.82 | $89.30 | $92.29 | 29 977 |
| Jul 17, 2023 | $87.70 | $89.91 | $87.70 | $89.49 | 21 321 |
| Jul 14, 2023 | $87.18 | $88.49 | $86.21 | $88.36 | 53 964 |
| Jul 13, 2023 | $86.45 | $87.04 | $86.20 | $86.77 | 19 516 |
| Jul 12, 2023 | $87.18 | $87.18 | $85.85 | $86.19 | 22 809 |
| Jul 11, 2023 | $86.17 | $86.97 | $85.76 | $86.08 | 34 193 |
| Jul 10, 2023 | $85.52 | $87.07 | $85.52 | $86.57 | 30 350 |
| Jul 07, 2023 | $85.92 | $86.72 | $85.71 | $86.04 | 28 644 |
