Barrett Business Services, Inc. - Common Stock (BBSI)

32.54
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 1st, 4:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Barrett Business Services, Inc. - Common Stock (BBSI)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202632.1233.3631.8732.54340,04932.54
5/28/202631.6432.1831.6432.12189,23932.12
5/27/202631.0531.6730.9531.61191,80731.61
5/26/202631.3731.5230.6730.97232,85430.97
5/22/202630.8631.8630.4031.52255,76231.52
5/21/202630.7331.0830.4031.02255,56030.94
5/20/202630.5731.1830.4531.02302,15130.94
5/19/202631.0732.0630.5930.90248,50630.82
5/18/202630.0431.7730.0331.36315,25831.28
5/15/202629.2130.1029.1730.04267,69729.96
5/14/202628.9529.6428.7229.21277,36229.13
5/13/202628.9529.2028.1928.77261,48628.70
5/12/202629.6629.7028.7129.22265,39429.14
5/11/202629.7529.8929.3429.42165,75729.34
5/08/202629.4130.5829.1129.87252,43329.79
5/07/202628.3630.2427.5029.90330,56029.82
5/06/202630.5030.5029.2629.44179,35929.36
5/05/202630.6830.7729.9630.37264,64030.29
5/04/202631.1731.7330.5430.62256,97930.54
5/01/202631.4831.9131.2931.42275,88631.34
4/30/202631.2731.7930.9831.53172,85831.45
4/29/202631.4831.7631.3531.57161,74031.49
4/28/202630.9131.7030.8831.49179,32831.41
4/27/202630.4730.9830.4630.51113,73730.43
4/24/202629.7230.5129.5430.47176,45530.39
4/23/202630.2430.2429.5429.89143,58429.81
4/22/202630.2430.5430.0930.30108,12930.22
4/21/202629.8830.5029.8830.26119,27930.18
4/20/202629.6730.1129.6529.9199,83329.83
4/17/202629.8530.2129.7629.86133,39729.78
4/16/202629.2629.7229.2629.56153,34129.48
4/15/202629.1529.4429.1529.32113,10429.24
4/14/202629.0629.5328.9929.24118,56829.16
4/13/202628.2929.2028.1429.13182,53729.05
4/10/202628.5328.7926.8528.29148,94628.22
4/09/202628.8028.8128.2728.67149,14528.60
4/08/202630.1530.1528.7528.83326,88628.76
4/07/202629.8229.9729.2229.29175,23829.21
4/06/202629.3830.0229.1229.82240,90629.74
4/02/202628.6929.5828.4429.58155,92329.50
4/01/202629.1729.2728.1128.90265,27228.83
3/31/202630.3130.6129.1629.18552,61429.10
3/30/202629.4529.9529.3429.87189,05929.79
3/27/202629.2229.5728.6529.36370,20329.28
3/26/202628.8529.7428.8529.37303,52629.29
3/25/202629.2129.8128.3428.95297,62228.88
3/24/202628.6229.4328.3029.17220,54229.09
3/23/202628.5929.2128.2128.92354,84528.85
3/20/202627.8828.0427.5927.94343,44727.87
3/19/202628.0128.5327.7027.88235,41327.81
3/18/202628.2928.8228.0928.15229,58028.08
3/17/202628.6829.3228.3228.54452,31228.47
3/16/202627.6327.9227.1027.65267,01627.58
3/13/202627.0827.5326.7727.50555,29027.43
3/12/202626.8527.5026.4926.93389,62326.78
3/11/202627.6227.7826.8427.03475,81726.88
3/10/202628.6828.6827.2327.62487,47127.47
3/09/202628.6628.8127.8028.48419,95028.32
3/06/202628.7529.0228.4528.97305,70528.81
3/05/202629.0129.4928.8529.22241,45129.06
3/04/202628.3329.3228.2829.10297,98328.94
3/03/202627.4128.4427.1627.96327,65827.80
3/02/202627.3828.1826.8627.88386,80427.73