U.S. markets closed

Barrett Business Services, Inc. (BBSI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.65-1.25 (-1.65%)
At close: 4:00PM EDT
74.65 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 202175.1875.6174.5074.6574.6524,365
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
Mar 05, 202170.7371.8368.9271.6271.0250,900
Mar 04, 202177.7477.7469.6770.2469.6651,900
Mar 03, 202175.1976.3573.2474.5073.8840,100
Mar 02, 202173.6775.6372.7574.6173.9950,800
Mar 01, 202173.0573.8672.1973.2972.6845,100
Feb 26, 202172.1972.3570.9171.2070.6127,100
Feb 25, 202172.7872.8971.6971.9071.3028,200
Feb 24, 202172.8373.4872.0472.8672.2527,100
Feb 23, 202172.9574.4572.3072.7572.1442,000
Feb 22, 202171.0673.4871.0673.1572.5429,000
Feb 19, 202170.7271.7570.7271.6071.0031,600
Feb 18, 202170.2271.6370.1570.3469.7547,100
Feb 17, 202169.9071.2869.1970.2269.6445,800
Feb 16, 202170.6670.7369.2269.9069.3246,300
Feb 12, 202170.6070.7869.5969.9069.3227,600
Feb 11, 202170.3571.7270.3370.6270.0325,400
Feb 10, 202170.4570.9269.4769.6969.1124,900
Feb 09, 202168.6771.5368.6770.3869.7926,300
Feb 08, 202167.2469.3067.0168.8368.2622,200
Feb 05, 202168.2968.2965.7866.8966.3319,700
Feb 04, 202165.7168.5065.7167.4166.8531,800
Feb 03, 202165.1765.8664.4465.5865.0322,900
Feb 02, 202164.8166.0264.5865.5164.9629,000
Feb 01, 202163.6565.3263.0564.5564.0128,400
Jan 29, 202164.9864.9862.3063.0562.5259,300
Jan 28, 202165.1869.9964.3864.5964.0544,000
Jan 27, 202166.0066.0763.7164.9464.4041,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...