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 |
| Mar 07, 2016 | $37.00 | $37.80 | $36.54 | $37.57 | 63 800 |
| Mar 04, 2016 | $36.95 | $37.48 | $36.55 | $37.03 | 86 800 |
| Mar 03, 2016 | $36.26 | $37.12 | $36.00 | $36.81 | 101 300 |
| Mar 02, 2016 | $35.84 | $36.81 | $35.40 | $36.26 | 79 400 |
| Mar 01, 2016 | $35.16 | $36.08 | $34.85 | $35.80 | 106 900 |
| Feb 29, 2016 | $35.42 | $36.17 | $34.85 | $34.94 | 100 700 |
| Feb 26, 2016 | $34.82 | $35.73 | $34.64 | $35.29 | 86 300 |
| Feb 25, 2016 | $35.43 | $35.43 | $34.23 | $34.56 | 82 900 |
| Feb 24, 2016 | $34.19 | $35.27 | $33.80 | $35.19 | 52 100 |
| Feb 23, 2016 | $34.77 | $35.97 | $34.67 | $34.73 | 54 200 |
| Feb 22, 2016 | $34.85 | $35.39 | $34.61 | $34.78 | 55 600 |
| Feb 19, 2016 | $34.46 | $35.73 | $34.25 | $34.60 | 73 600 |
| Feb 18, 2016 | $34.67 | $37.02 | $34.19 | $34.75 | 89 200 |
| Feb 17, 2016 | $34.47 | $35.59 | $33.89 | $34.65 | 76 800 |
| Feb 16, 2016 | $37.11 | $38.25 | $34.01 | $34.12 | 121 500 |
| Feb 12, 2016 | $38.09 | $38.63 | $33.93 | $36.20 | 109 600 |
| Feb 11, 2016 | $30.92 | $32.80 | $30.84 | $32.00 | 88 000 |
| Feb 10, 2016 | $32.34 | $33.22 | $31.32 | $31.27 | 84 200 |
| Feb 09, 2016 | $31.94 | $32.49 | $31.27 | $31.93 | 87 900 |
| Feb 08, 2016 | $34.34 | $34.34 | $32.11 | $32.04 | 103 400 |
| Feb 05, 2016 | $35.48 | $35.57 | $33.73 | $34.68 | 97 600 |
| Feb 04, 2016 | $35.59 | $36.24 | $35.29 | $35.35 | 67 800 |
| Feb 03, 2016 | $37.00 | $37.15 | $34.68 | $35.66 | 59 300 |
| Feb 02, 2016 | $37.41 | $42.80 | $36.47 | $36.70 | 62 800 |
| Feb 01, 2016 | $38.91 | $39.15 | $37.31 | $37.19 | 75 700 |
