U.S. Markets closed

Barrett Business Services, Inc. (BBSI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
75.92+2.31 (+3.14%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202177.3277.4876.0177.2277.221,800,000
Sep 02, 202176.9678.3976.9677.8777.872,120,000
Sep 01, 202176.3077.2576.2177.2377.23740,000
Aug 31, 202176.3777.9976.3777.5077.503,470,000
Aug 30, 202176.7876.7876.0276.3776.371,760,000
Aug 27, 202175.1476.5575.1076.4576.452,930,000
Aug 26, 202175.2975.4574.6674.9774.971,600,000
Aug 25, 202174.9076.5274.5174.6874.681,520,000
Aug 24, 202175.6575.6574.9675.0375.03850,000
Aug 23, 202174.7775.6774.6875.5675.561,430,000
Aug 20, 202174.0275.5073.0274.5874.583,070,000
Aug 19, 202173.6375.1573.6274.5474.541,440,000
Aug 18, 202176.3576.8274.5574.6874.68940,000
Aug 17, 202177.9077.9076.1576.8276.82990,000
Aug 16, 202178.2178.7177.5478.0178.011,220,000
Aug 13, 202178.9978.9978.3978.3978.391,050,000
Aug 12, 202178.3079.2577.5978.8578.851,770,000
Aug 11, 202178.1478.4477.1578.1878.18890,000
Aug 10, 202177.3778.3276.5978.2178.211,610,000
Aug 09, 202176.1077.9975.2777.9177.913,360,000
Aug 06, 202176.8077.0075.0375.9875.981,740,000
Aug 05, 202172.4277.0072.4276.7476.742,960,000
Aug 04, 202171.8272.3170.8171.7171.711,600,000
Aug 03, 202172.1373.2771.6972.5572.5519,100
Aug 02, 2021------
Jul 30, 202172.8373.3372.4173.2173.2112,100
Jul 29, 202172.8373.7672.8373.2173.2110,200
Jul 28, 202171.8272.9271.1372.8672.8614,900
Jul 27, 202170.2772.2270.2771.8171.8114,800
Jul 26, 202171.8171.8170.7071.0571.0512,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...