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 |
| Jun 01, 2016 | $37.95 | $39.23 | $37.43 | $38.94 | 96 890 |
| May 31, 2016 | $36.72 | $38.51 | $36.06 | $37.36 | 212 017 |
| May 27, 2016 | $36.37 | $37.27 | $35.90 | $36.47 | 100 538 |
| May 26, 2016 | $29.95 | $37.94 | $29.95 | $36.50 | 465 086 |
| May 25, 2016 | $28.82 | $29.26 | $28.60 | $29.13 | 50 090 |
| May 24, 2016 | $28.30 | $29.25 | $28.29 | $28.59 | 80 896 |
| May 23, 2016 | $28.17 | $28.84 | $27.75 | $28.26 | 71 155 |
| May 20, 2016 | $27.90 | $28.77 | $27.28 | $28.08 | 101 064 |
| May 19, 2016 | $28.59 | $28.59 | $27.86 | $28.10 | 57 704 |
| May 18, 2016 | $28.49 | $29.16 | $28.26 | $28.71 | 56 328 |
| May 17, 2016 | $28.78 | $29.65 | $28.30 | $28.52 | 70 243 |
| May 16, 2016 | $29.17 | $29.41 | $28.16 | $29.06 | 85 660 |
| May 13, 2016 | $29.15 | $29.56 | $28.67 | $29.21 | 52 501 |
| May 12, 2016 | $29.77 | $29.97 | $28.96 | $29.27 | 41 749 |
| May 11, 2016 | $30.22 | $30.40 | $29.65 | $29.80 | 56 586 |
| May 10, 2016 | $30.79 | $30.82 | $29.87 | $30.39 | 50 101 |
| May 09, 2016 | $30.02 | $31.20 | $29.69 | $30.72 | 80 178 |
| May 06, 2016 | $30.49 | $30.50 | $29.50 | $30.10 | 72 239 |
| May 05, 2016 | $31.23 | $32.00 | $30.53 | $30.77 | 47 876 |
| May 04, 2016 | $31.05 | $31.63 | $30.74 | $31.02 | 84 437 |
| May 03, 2016 | $30.72 | $31.78 | $30.06 | $31.15 | 94 086 |
| May 02, 2016 | $31.02 | $31.24 | $30.44 | $31.07 | 59 716 |
| Apr 29, 2016 | $31.50 | $31.94 | $30.75 | $31.01 | 46 438 |
| Apr 28, 2016 | $31.68 | $32.40 | $31.57 | $31.72 | 68 867 |
| Apr 27, 2016 | $32.29 | $32.61 | $31.14 | $32.06 | 67 199 |
