Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Barrett Business Services, Inc. (BBSI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
79.76+1.20 (+1.53%)
At close: 4:00PM EDT
79.76 0.00 (0.00%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202179.7380.9378.4379.7679.7648,700
Oct 14, 202179.7579.7577.8378.5678.5624,700
Oct 13, 202180.8680.8678.5879.3179.3113,400
Oct 12, 202181.8582.3680.0080.8680.8631,500
Oct 11, 202181.6982.9080.4581.4981.4950,700
Oct 08, 202181.0082.0080.0181.6981.6962,900
Oct 07, 202180.0081.4979.9080.0080.0054,700
Oct 06, 202178.7079.7777.0379.5079.5025,800
Oct 05, 202179.1079.4878.5479.4879.4811,900
Oct 04, 202179.5079.9578.3578.6378.6318,800
Oct 01, 202176.5579.6976.1379.3579.3526,300
Sep 30, 202178.8479.2075.8676.2676.2621,500
Sep 29, 202178.7079.3077.9078.3278.3212,100
Sep 28, 202179.3279.3277.2277.7377.7319,300
Sep 27, 202178.1581.3078.1579.5079.5038,500
Sep 24, 202176.2278.8076.1278.4878.4822,100
Sep 23, 202176.4278.2176.1476.6276.6215,400
Sep 22, 202173.7876.8573.7875.9275.9222,800
Sep 21, 202174.7175.2773.4873.6173.6120,500
Sep 20, 202172.6374.2171.7573.9573.9522,800
Sep 17, 202175.5976.5073.2373.8173.81132,100
Sep 16, 202177.3277.3275.3176.0776.0727,800
Sep 15, 202174.3477.3174.0276.1076.1026,100
Sep 14, 202175.7675.8174.0074.2874.2812,500
Sep 13, 202176.8776.8775.0275.9175.9125,900
Sep 10, 202177.8178.3076.2576.6576.6520,700
Sep 09, 202178.3279.2577.1877.2477.2429,600
Sep 08, 202176.9378.8976.9278.3378.3325,300
Sep 07, 202176.8477.7776.5276.9076.9016,400
Sep 03, 202177.3277.4876.0177.2277.2218,000
Sep 02, 202176.9678.3976.9677.8777.8721,200
Sep 01, 202176.3077.2576.2177.2377.237,400
Aug 31, 202176.3777.9976.3777.5077.5034,700
Aug 30, 202176.7876.7876.0276.3776.3717,600
Aug 27, 202175.1476.5575.1076.4576.4529,300
Aug 26, 202175.2975.4574.6674.9774.9716,000
Aug 25, 202174.9076.5274.5174.6874.6815,200
Aug 24, 202175.6575.6574.9675.0375.038,500
Aug 23, 202174.7775.6774.6875.5675.5614,300
Aug 20, 202174.0275.5073.0274.5874.5830,700
Aug 19, 202173.6375.1573.6274.5474.5414,400
Aug 19, 20210.3 Dividend
Aug 18, 202176.3576.8274.5574.6874.389,400
Aug 17, 202177.9077.9076.1576.8276.519,900
Aug 16, 202178.2178.7177.5478.0177.7012,200
Aug 13, 202178.9978.9978.3978.3978.0810,500
Aug 12, 202178.3079.2577.5978.8578.5317,700
Aug 11, 202178.1478.4477.1578.1877.878,900
Aug 10, 202177.3778.3276.5978.2177.9016,100
Aug 09, 202176.1077.9975.2777.9177.6033,600
Aug 06, 202176.8077.0075.0375.9875.6717,400
Aug 05, 202172.4277.0072.4276.7476.4329,600
Aug 04, 202171.8272.3170.8171.7171.4216,000
Aug 03, 202172.1373.2771.6972.5572.2619,100
Aug 02, 202173.2074.0972.1172.5372.2414,200
Jul 30, 202172.8373.3372.4173.2172.9212,100
Jul 29, 202172.8373.7672.8373.2172.9210,200
Jul 28, 202171.8272.9271.1372.8672.5714,900
Jul 27, 202170.2772.2270.2771.8171.5214,800
Jul 26, 202171.8171.8170.7071.0570.7612,100
Jul 23, 202171.0671.8070.8271.8071.517,500
Jul 22, 202170.8470.8969.9670.2169.937,600
Jul 21, 202171.7973.1571.2571.7671.4714,600
Jul 20, 202169.7073.4069.5071.1070.8133,400
Jul 19, 202171.4672.0069.2069.6669.3823,900
Jul 16, 202173.2074.0072.0272.6472.3532,600
Jul 15, 202172.4173.0071.8972.6372.3415,400
Jul 14, 202172.2772.9571.6372.9472.6517,600
Jul 13, 202172.3972.3971.7872.2571.9616,500
Jul 12, 202172.1973.5072.0172.7072.4114,200
Jul 09, 202171.6472.8971.4672.4972.2024,200
Jul 08, 202170.4571.6769.9171.3871.0918,600
Jul 07, 202170.6474.0070.6471.7871.4941,400
Jul 06, 202171.6171.6169.6970.3670.0828,600
Jul 02, 202173.5073.5072.2072.5572.2613,500
Jul 01, 202172.7274.0272.7273.3673.0726,200
Jun 30, 202173.1173.3172.4272.6172.3217,400
Jun 29, 202174.4374.8872.7273.0372.7413,700
Jun 28, 202175.8775.8773.8474.1673.8625,300
Jun 25, 202174.6976.4774.3976.0075.69114,000
Jun 24, 202173.8475.3673.7874.7774.4726,500
Jun 23, 202173.0674.0272.9073.3873.0925,100
Jun 22, 202171.2073.5171.2072.7872.4933,300
Jun 21, 202171.2572.8370.9371.9271.6330,300
Jun 18, 202173.3573.3570.2670.9370.6595,400
Jun 17, 202174.8374.9373.5074.2273.9229,200
Jun 16, 202175.1975.6174.5074.6574.3524,400
Jun 15, 202175.6275.9074.8175.9075.6019,300
Jun 14, 202175.0575.6174.3575.4275.1231,800
Jun 11, 202175.3375.8474.8475.3375.0317,900
Jun 10, 202175.3875.4874.8075.1974.8921,400
Jun 09, 202174.6475.5974.5675.1674.8618,600
Jun 08, 202174.4375.0774.4374.9274.6216,700
Jun 07, 202174.3875.0174.1074.6074.3015,200
Jun 04, 202174.6475.2974.1574.3874.0824,500
Jun 03, 202173.4174.8573.4074.6874.3824,100
Jun 02, 202174.5174.6973.4074.0173.7132,700
Jun 01, 202174.3974.5473.4774.5174.2123,200
May 28, 202175.6375.6373.8974.4774.1714,000
May 27, 202175.4175.9975.0775.5175.2113,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement