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 |
| Jul 07, 2016 | $40.24 | $41.70 | $39.64 | $40.50 | 69 400 |
| Jul 06, 2016 | $39.06 | $40.02 | $38.77 | $39.75 | 77 900 |
| Jul 05, 2016 | $39.52 | $39.74 | $38.95 | $39.06 | 90 100 |
| Jul 01, 2016 | $40.70 | $40.93 | $39.10 | $39.61 | 94 200 |
| Jun 30, 2016 | $39.40 | $41.35 | $38.83 | $41.12 | 78 100 |
| Jun 29, 2016 | $38.75 | $39.79 | $38.75 | $38.97 | 66 700 |
| Jun 28, 2016 | $38.59 | $38.93 | $37.73 | $38.18 | 68 700 |
| Jun 27, 2016 | $38.78 | $39.52 | $37.39 | $37.91 | 116 000 |
| Jun 24, 2016 | $40.60 | $41.23 | $38.44 | $39.35 | 161 500 |
| Jun 23, 2016 | $39.20 | $43.08 | $39.10 | $41.98 | 165 100 |
| Jun 22, 2016 | $38.85 | $39.14 | $38.20 | $38.65 | 55 000 |
| Jun 21, 2016 | $38.35 | $38.87 | $38.00 | $38.44 | 56 800 |
| Jun 20, 2016 | $37.45 | $38.78 | $36.70 | $38.14 | 67 800 |
| Jun 17, 2016 | $37.06 | $37.56 | $36.30 | $36.65 | 65 100 |
| Jun 16, 2016 | $37.36 | $37.36 | $36.62 | $36.94 | 68 850 |
| Jun 15, 2016 | $37.23 | $37.98 | $36.85 | $37.52 | 48 455 |
| Jun 14, 2016 | $37.15 | $37.84 | $36.65 | $36.94 | 38 555 |
| Jun 13, 2016 | $37.71 | $37.71 | $36.81 | $37.07 | 37 303 |
| Jun 10, 2016 | $37.78 | $38.09 | $37.31 | $37.72 | 46 474 |
| Jun 09, 2016 | $38.65 | $38.82 | $37.78 | $37.91 | 48 515 |
| Jun 08, 2016 | $38.58 | $39.72 | $38.17 | $38.81 | 80 972 |
| Jun 07, 2016 | $38.55 | $38.70 | $38.20 | $38.30 | 61 290 |
| Jun 06, 2016 | $37.98 | $38.53 | $37.70 | $38.39 | 81 736 |
| Jun 03, 2016 | $38.54 | $38.55 | $37.40 | $37.61 | 82 751 |
| Jun 02, 2016 | $38.89 | $39.21 | $38.46 | $38.74 | 57 641 |
