U.S. markets closed

Barrett Business Services, Inc. (BBSI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
71.05-0.75 (-1.04%)
At close: 4:00PM EDT
71.05 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202171.8171.8170.7071.0571.0512,076
Jul 23, 202171.0671.8070.8271.8071.807,500
Jul 22, 202170.8470.8969.9670.2170.217,600
Jul 21, 202171.7973.1571.2571.7671.7614,600
Jul 20, 202169.7073.4069.5071.1071.1033,400
Jul 19, 202171.4672.0069.2069.6669.6623,900
Jul 16, 202173.2074.0072.0272.6472.6432,600
Jul 15, 202172.4173.0071.8972.6372.6315,400
Jul 14, 202172.2772.9571.6372.9472.9417,600
Jul 13, 202172.3972.3971.7872.2572.2516,500
Jul 12, 202172.1973.5072.0172.7072.7014,200
Jul 09, 202171.6472.8971.4672.4972.4924,200
Jul 08, 202170.4571.6769.9171.3871.3818,600
Jul 07, 202170.6474.0070.6471.7871.7841,400
Jul 06, 202171.6171.6169.6970.3670.3628,600
Jul 02, 202173.5073.5072.2072.5572.5513,500
Jul 01, 202172.7274.0272.7273.3673.3626,200
Jun 30, 202173.1173.3172.4272.6172.6117,400
Jun 29, 202174.4374.8872.7273.0373.0313,700
Jun 28, 202175.8775.8773.8474.1674.1625,300
Jun 25, 202174.6976.4774.3976.0076.00114,000
Jun 24, 202173.8475.3673.7874.7774.7726,500
Jun 23, 202173.0674.0272.9073.3873.3825,100
Jun 22, 202171.2073.5171.2072.7872.7833,300
Jun 21, 202171.2572.8370.9371.9271.9230,300
Jun 18, 202173.3573.3570.2670.9370.9395,400
Jun 17, 202174.8374.9373.5074.2274.2229,200
Jun 16, 202175.1975.6174.5074.6574.6524,400
Jun 15, 202175.6275.9074.8175.9075.9019,300
Jun 14, 202175.0575.6174.3575.4275.4231,800
Jun 11, 202175.3375.8474.8475.3375.3317,900
Jun 10, 202175.3875.4874.8075.1975.1921,400
Jun 09, 202174.6475.5974.5675.1675.1618,600
Jun 08, 202174.4375.0774.4374.9274.9216,700
Jun 07, 202174.3875.0174.1074.6074.6015,200
Jun 04, 202174.6475.2974.1574.3874.3824,500
Jun 03, 202173.4174.8573.4074.6874.6824,100
Jun 02, 202174.5174.6973.4074.0174.0132,700
Jun 01, 202174.3974.5473.4774.5174.5123,200
May 28, 202175.6375.6373.8974.4774.4714,000
May 27, 202175.4175.9975.0775.5175.5113,000
May 26, 202174.2574.9173.6174.7474.7428,200
May 25, 202175.3175.9873.7073.8173.8133,200
May 24, 202174.3175.8773.5375.6675.6641,200
May 21, 202174.9075.7673.9274.2374.2330,900
May 20, 202173.7474.2672.9074.2574.2526,100
May 20, 20210.3 Dividend
May 19, 202173.7474.1172.5173.7073.4018,800
May 18, 202174.5574.6174.0774.6174.3126,700
May 17, 202173.8574.8373.4474.5674.2624,700
May 14, 202174.2975.0073.4474.3274.0224,200
May 13, 202172.3574.3072.3574.2573.9523,200
May 12, 202174.2974.8172.4672.5672.2629,300
May 11, 202178.2478.3073.8974.9274.6226,200
May 10, 202178.6579.7377.5979.2578.9371,000
May 07, 202176.1678.5975.7278.4078.0845,500
May 06, 202174.7877.5574.7676.7476.4350,300
May 05, 202175.4375.4372.4974.1873.8823,900
May 04, 202176.4376.8574.8075.5175.2025,600
May 03, 202173.7176.9973.5076.4376.1247,800
Apr 30, 202170.9873.5270.6173.3373.0358,900
Apr 29, 202171.1871.9770.4071.5271.2322,900
Apr 28, 202169.5270.9069.5170.5570.2629,800
Apr 27, 202169.2570.1668.6669.6569.3731,500
Apr 26, 202170.4870.5368.6969.1768.8922,600
Apr 23, 202169.0070.4768.2770.2970.0025,900
Apr 22, 202169.3969.9868.1069.0668.7824,800
Apr 21, 202168.8569.2768.7269.0968.8159,100
Apr 20, 202168.5269.0767.6968.9868.7017,800
Apr 19, 202169.9769.9767.8369.1868.9020,200
Apr 16, 202169.3471.0968.7270.3070.0121,800
Apr 15, 202170.0570.3768.6569.4869.2015,000
Apr 14, 202169.4970.4069.1169.7069.4211,100
Apr 13, 202170.0970.5968.4769.3769.0958,700
Apr 12, 202170.8271.1268.9570.0769.7831,900
Apr 09, 202172.0472.0470.3071.1170.8216,200
Apr 08, 202171.3472.1571.2771.7971.5013,100
Apr 07, 202171.3171.8470.3171.2870.9924,600
Apr 06, 202171.6572.6071.1871.7371.4414,800
Apr 05, 202171.4072.3671.1372.1171.8225,000
Apr 01, 202169.4972.2369.4971.3071.0127,800
Mar 31, 202167.2269.6166.6468.8668.5858,600
Mar 30, 202168.7569.9468.6369.2969.0125,900
Mar 29, 202170.0470.9868.2669.0068.7226,900
Mar 26, 202170.7071.2269.6870.2970.0023,300
Mar 25, 202168.8570.6467.7069.8069.5236,200
Mar 24, 202170.1673.0468.8569.1668.8827,700
Mar 23, 202170.3771.0669.1169.6769.3939,400
Mar 22, 202172.2972.2968.6171.0070.7161,600
Mar 19, 202170.7273.5969.9573.2772.97187,200
Mar 18, 202170.0471.0268.8470.8370.5439,800
Mar 18, 20210.3 Dividend
Mar 17, 202170.6370.8169.2770.1969.6127,100
Mar 16, 202174.0674.0670.2470.6370.0440,100
Mar 15, 202173.0974.3071.6073.6973.0856,800
Mar 12, 202172.0073.5070.9473.2872.6736,700
Mar 11, 202171.3572.7169.6671.8971.2951,300
Mar 10, 202173.3773.3770.2371.0470.4544,900
Mar 09, 202174.9474.9470.6572.9472.3337,300
Mar 08, 202171.6675.9371.2574.5973.9740,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...