NASDAQ:BBSI
Barrett Business Services Stock Price (Quote)
$121.77
-1.34 (-1.09%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $118.80 | $127.39 | Friday, 26th Apr 2024 BBSI stock ended at $121.77. This is 1.09% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.23% from a day low at $121.47 to a day high of $122.97. |
| 90 days | $108.22 | $129.95 | |
| 52 weeks | $76.23 | $129.95 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $27.59 | $28.27 | $27.23 | $27.92 | 78 308 |
| Apr 11, 2016 | $27.32 | $27.97 | $27.30 | $27.55 | 91 917 |
| Apr 08, 2016 | $27.06 | $27.54 | $26.58 | $27.23 | 104 871 |
| Apr 07, 2016 | $26.89 | $27.58 | $26.72 | $26.90 | 92 572 |
| Apr 06, 2016 | $27.21 | $27.28 | $26.67 | $27.01 | 89 861 |
| Apr 05, 2016 | $27.49 | $27.74 | $27.18 | $27.26 | 57 322 |
| Apr 04, 2016 | $28.25 | $28.42 | $27.33 | $27.67 | 142 172 |
| Apr 01, 2016 | $28.39 | $28.75 | $27.56 | $28.24 | 119 160 |
| Mar 31, 2016 | $28.58 | $29.18 | $28.20 | $28.75 | 126 572 |
| Mar 30, 2016 | $28.02 | $28.97 | $27.89 | $28.79 | 45 544 |
| Mar 29, 2016 | $27.29 | $28.07 | $27.23 | $28.02 | 89 400 |
| Mar 28, 2016 | $27.70 | $27.95 | $26.97 | $27.31 | 110 200 |
| Mar 24, 2016 | $27.08 | $28.00 | $26.92 | $27.78 | 154 800 |
| Mar 23, 2016 | $27.63 | $27.93 | $27.15 | $27.25 | 165 100 |
| Mar 22, 2016 | $27.15 | $28.39 | $27.15 | $27.64 | 92 200 |
| Mar 21, 2016 | $27.84 | $28.50 | $27.29 | $27.36 | 117 600 |
| Mar 18, 2016 | $27.17 | $28.33 | $27.14 | $28.06 | 107 900 |
| Mar 17, 2016 | $27.48 | $27.48 | $26.20 | $27.07 | 114 500 |
| Mar 16, 2016 | $28.02 | $28.62 | $27.10 | $27.99 | 154 900 |
| Mar 15, 2016 | $27.83 | $28.77 | $27.01 | $27.82 | 128 600 |
| Mar 14, 2016 | $27.55 | $28.61 | $27.29 | $28.14 | 172 800 |
| Mar 11, 2016 | $24.11 | $27.95 | $24.10 | $27.54 | 553 200 |
| Mar 10, 2016 | $25.72 | $27.29 | $22.55 | $24.36 | 1 003 100 |
| Mar 09, 2016 | $36.00 | $36.86 | $35.70 | $36.52 | 56 800 |
| Mar 08, 2016 | $37.28 | $37.70 | $35.95 | $35.99 | 104 700 |
