NASDAQ:BBSI
Barrett Business Services Stock Price (Quote)
$120.58
-0.580 (-0.479%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $118.69 | $127.39 | Wednesday, 17th Apr 2024 BBSI stock ended at $120.58. This is 0.479% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.55% from a day low at $120.48 to a day high of $122.34. |
| 90 days | $108.22 | $129.95 | |
| 52 weeks | $76.23 | $129.95 |
| Date | Open | High | Low | Close | Volume |
| 2023-06-30 | $87.73 | $87.91 | $86.61 | $87.20 | 31 095 |
| 2023-06-29 | $85.97 | $87.83 | $84.70 | $87.47 | 24 453 |
| 2023-06-28 | $85.47 | $86.32 | $84.87 | $86.12 | 25 580 |
| 2023-06-27 | $84.75 | $86.34 | $84.75 | $85.15 | 34 733 |
| 2023-06-26 | $85.16 | $85.64 | $82.44 | $85.04 | 25 141 |
| 2023-06-23 | $86.41 | $87.56 | $84.43 | $85.57 | 65 528 |
| 2023-06-22 | $88.18 | $88.27 | $86.91 | $87.39 | 22 170 |
| 2023-06-21 | $87.87 | $88.92 | $87.87 | $88.51 | 13 535 |
| 2023-06-20 | $88.68 | $88.96 | $87.64 | $87.75 | 32 521 |
| 2023-06-16 | $89.79 | $89.87 | $88.14 | $88.65 | 60 809 |
| 2023-06-15 | $89.55 | $89.88 | $88.33 | $89.37 | 22 778 |
| 2023-06-14 | $91.20 | $91.49 | $88.99 | $89.43 | 29 614 |
| 2023-06-13 | $90.16 | $92.51 | $90.75 | $91.37 | 27 747 |
| 2023-06-12 | $90.52 | $91.45 | $90.52 | $90.89 | 21 759 |
| 2023-06-09 | $91.52 | $91.52 | $90.11 | $90.74 | 26 519 |
| 2023-06-08 | $91.45 | $91.79 | $90.03 | $91.50 | 26 814 |
| 2023-06-07 | $89.03 | $92.45 | $89.03 | $91.60 | 31 488 |
| 2023-06-06 | $86.69 | $88.61 | $86.69 | $88.46 | 27 580 |
| 2023-06-05 | $86.65 | $87.26 | $86.12 | $86.60 | 34 270 |
| 2023-06-02 | $85.00 | $87.38 | $85.00 | $87.15 | 34 309 |
| 2023-06-01 | $83.81 | $84.58 | $83.80 | $84.27 | 34 272 |
| 2023-05-31 | $83.42 | $84.08 | $82.81 | $84.00 | 51 678 |
| 2023-05-30 | $83.96 | $84.39 | $83.00 | $84.02 | 25 141 |
| 2023-05-26 | $84.11 | $84.55 | $83.43 | $83.99 | 18 400 |
| 2023-05-25 | $83.63 | $83.72 | $82.43 | $83.72 | 35 580 |
