Barrett Business Services, Inc. (BBSI) NASDAQ

47.93

-0.21(-0.44%)

Updated at September 08 09:37AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202549.1748.1448.1449.6547.83123,429
September 04, 202548.7249.1749.1749.3148.67232,000
September 03, 202548.5448.5548.5548.8948.01137,652
September 02, 202548.2648.7548.7548.9148.18137,500
August 29, 202548.7948.848.84948.2299,714
August 28, 202548.5648.5448.5448.7148.29115,200
August 27, 202548.7848.4848.4849.1348.12180,500
August 26, 202548.5849.0849.0849.6347.95189,800
August 25, 202548.4248.6848.6849.1848281,600
August 22, 202546.5248.7748.7748.9546.3214,237
August 21, 202546.1546.2746.1946.5346.05104,100
August 20, 202546.7746.3746.3747.0346.19110,400
August 19, 202546.3446.4346.4347.0446.08110,437
August 18, 202545.9746.4146.4146.4345.9796,400
August 15, 202546.6846.0346.0346.6845.87155,144
August 14, 202547.5146.6946.6947.946.54136,700
August 13, 202547.4847.7647.7647.8547.33141,601
August 12, 202546.6647.2947.2947.3746.25155,200
August 11, 202546.9246.5246.5247.0346.16167,200
August 08, 202546.9147.1547.1547.7346.68187,832
August 07, 202545.146.8746.8748.4844.45323,746
August 06, 202544.4744.3944.3944.4743.87140,140
August 05, 202544.2544.4744.4744.543.95142,542
August 04, 202544.144.2344.2344.6443.56136,027
August 01, 202545.5544.0444.0445.7843.99184,300
July 31, 202546.1645.9745.9746.6745.74213,000
July 30, 202546.0846.5446.5446.943.89150,832
July 29, 202546.8546.0846.0846.8546.08176,049
July 28, 202545.7846.5246.5246.5345.29217,006
July 25, 202546.0245.745.746.0245.15161,846
July 24, 202545.4745.8545.8546.0744.63137,000
July 23, 202544.8445.5345.5345.6244.34160,521
July 22, 202543.7344.6344.6344.6843.65139,816
July 21, 202543.6443.743.744.2443.37104,643
July 18, 202543.9543.6343.6344.1843.45128,139
July 17, 202543.2343.6543.6543.943.11262,248
July 16, 202543.1243.1143.1143.3142.63141,749
July 15, 202543.5642.8342.8343.5842.73204,709
July 14, 202542.9343.6143.6143.7142.51132,300
July 11, 202542.9543.0543.0543.4842.8213,314
July 10, 202542.7643.0643.0643.4342.76176,661
July 09, 202542.9642.7942.7943.0142.3105,900
July 08, 202542.4742.7342.734342.31171,600
July 07, 202543.1942.5142.5143.3642.48165,200
July 03, 202542.743.1743.1743.5642.6369,900
July 02, 202542.5142.7942.7942.941.71172,700
July 01, 202541.4642.6542.6543.1241.36132,900
June 30, 202541.9441.6941.6942.0241.43185,702
June 27, 202541.7941.8941.8942.4141.57449,388
June 26, 202541.5341.7541.7541.8541.21126,700
June 25, 202541.9841.4541.4542.1341.24133,400
June 24, 202542.0542.0742.0742.3141.66115,700
June 23, 202540.8641.9641.9641.9740.86138,600
June 20, 202541.6740.8640.8641.6740.81220,529
June 18, 202541.0541.4141.4141.8141.0596,300
June 17, 202541.2141.1541.1541.5341.06112,400
June 16, 202541.4841.5541.5542.0741.09123,700
June 13, 202541.2141.2941.2941.9541.18271,402
June 12, 202541.4941.9641.964241.15157,115
June 11, 202542.3541.5341.5342.3541.5129,332