BBSI - Barrett Business Services, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201976.9778.3276.3378.3278.3215,900
May 20, 201976.1676.8775.5976.4376.4314,500
May 17, 201977.9478.8976.4976.9076.9026,300
May 16, 201976.6278.4076.3378.1078.1024,100
May 16, 20190.25 Dividend
May 15, 201975.2876.6974.7576.6776.4225,000
May 14, 201974.9576.1474.4275.9575.7022,900
May 13, 201974.0975.0073.3074.6574.4139,200
May 10, 201975.8175.8474.1675.6875.4331,800
May 09, 201975.3176.3473.9376.2275.9724,900
May 08, 201976.1976.4075.2075.9975.7420,400
May 07, 201978.6379.6175.5576.2776.0229,600
May 06, 201977.3979.6576.6279.1378.8741,400
May 03, 201976.5479.0676.3978.8578.5961,200
May 02, 201975.3776.1974.6675.9375.6834,200
May 01, 201970.4876.8070.4875.6275.3777,100
Apr 30, 201975.2475.8472.4872.8672.6269,600
Apr 29, 201976.2876.5575.2275.2575.0024,400
Apr 26, 201973.7876.0373.0275.8275.5725,300
Apr 25, 201975.5875.5873.3873.9073.6643,100
Apr 24, 201977.7577.7575.0476.0075.7566,800
Apr 23, 201975.5977.9375.5977.4077.1525,000
Apr 22, 201975.2475.7774.3675.7775.5228,800
Apr 18, 201977.2877.5874.1575.6875.4322,700
Apr 17, 201977.1678.1577.1677.4877.2320,500
Apr 16, 201976.6577.7276.5077.3077.0523,200
Apr 15, 201976.9776.9775.1376.2976.0421,700
Apr 12, 201976.3078.0776.3076.4676.2127,400
Apr 11, 201976.0077.4175.0076.2776.0239,800
Apr 10, 201974.2976.2673.6576.0775.8288,900
Apr 09, 201975.8976.1374.1474.3374.0947,700
Apr 08, 201977.5077.6576.0676.5476.2914,300
Apr 05, 201975.8577.8775.4177.5577.3050,500
Apr 04, 201976.4077.3275.8775.9075.6525,000
Apr 03, 201977.3377.7476.3776.4376.1852,800
Apr 02, 201978.5778.5776.5577.0076.7533,900
Apr 01, 201977.6878.6076.5078.5778.3168,200
Mar 29, 201977.1678.8976.3277.3377.0857,400
Mar 28, 201976.1777.1175.3476.7076.4522,700
Mar 27, 201976.4477.9275.7176.0475.7931,700
Mar 26, 201976.3177.6075.5376.6976.4421,000
Mar 25, 201974.5176.9573.6776.0275.7729,800
Mar 22, 201977.5077.6773.8474.5074.2640,600
Mar 21, 201977.6578.2275.5577.5077.2525,500
Mar 20, 201978.5778.9477.1577.5077.2546,700
Mar 19, 201979.5579.6178.1378.2978.0321,100
Mar 18, 201979.9979.9978.0279.2779.0121,000
Mar 15, 201979.8080.3378.8079.9979.7363,000
Mar 14, 201980.1180.1178.7579.6479.3833,100
Mar 14, 20190.25 Dividend
Mar 13, 201980.6480.6979.6180.1579.6436,300
Mar 12, 201980.6481.2579.6380.2879.7751,100
Mar 11, 201980.5182.1479.1080.5180.0040,500
Mar 08, 201980.6381.1780.0980.5180.0043,400
Mar 07, 201981.7282.1180.6780.9280.4067,300
Mar 06, 201981.4581.5780.8281.5080.9873,500
Mar 05, 201981.3181.7580.5481.5481.0243,900
Mar 04, 201980.9282.4680.8981.0680.54131,200
Mar 01, 201979.0080.3377.6279.9879.4749,600
Feb 28, 201980.5083.2778.1978.5478.0442,400
Feb 27, 201978.7481.8678.6081.2280.7069,200
Feb 26, 201974.5975.0074.0374.5074.0327,000
Feb 25, 201974.5674.9874.0074.6074.1233,400
Feb 22, 201972.8774.0972.2374.0373.5636,000
Feb 21, 201971.7373.3671.2572.8672.4044,600
Feb 20, 201971.6572.3370.7971.7171.2556,000
Feb 19, 201970.5471.9369.6071.6571.1953,300
Feb 15, 201968.7671.0268.5370.7970.3443,900
Feb 14, 201967.5269.1366.6168.5668.1226,400
Feb 13, 201966.8267.9965.8067.5767.1420,200
Feb 12, 201965.8267.0065.7266.4866.0626,100
Feb 11, 201963.4965.6862.9665.5265.1026,500
Feb 08, 201963.8464.9363.0963.3762.9722,300
Feb 07, 201964.0364.3563.4064.0263.6120,900
Feb 06, 201964.4264.5063.8064.3063.8926,300
Feb 05, 201965.0768.0063.8264.4464.0322,000
Feb 04, 201962.7964.7759.5264.7764.3639,100
Feb 01, 201962.6763.9861.8762.7962.3926,100
Jan 31, 201962.8263.2762.4662.6562.2521,000
Jan 30, 201962.2663.4362.2662.8162.4123,900
Jan 29, 201962.0862.3561.4361.9361.5466,700
Jan 28, 201962.9062.9061.4561.8261.4322,500
Jan 25, 201962.7163.3662.0563.3262.9213,800
Jan 24, 201963.3663.3661.7362.7062.3038,200
Jan 23, 201962.8464.2562.6563.1162.7135,200
Jan 22, 201958.7262.6758.7262.1461.7441,500
Jan 18, 201958.8259.5058.2158.9158.53125,700
Jan 17, 201957.7859.3957.7858.4358.06103,700
Jan 16, 201958.0559.2757.3957.9657.5961,600
Jan 15, 201957.7558.7157.7557.9957.6220,700
Jan 14, 201958.9859.3557.7358.1457.7746,400
Jan 11, 201959.0560.0958.5959.4059.0243,200
Jan 10, 201958.1159.5657.0159.3558.9746,800
Jan 09, 201958.2959.0657.9058.4158.04120,500
Jan 08, 201957.6958.9457.3758.3057.9362,400
Jan 07, 201958.2459.7056.9257.2056.8451,400
Jan 04, 201956.0158.4456.0158.1057.7318,200
Jan 03, 201957.0057.3554.8155.5655.2131,300
Jan 02, 201956.5859.3856.5857.4257.0533,400
Dec 31, 201857.1157.9756.7757.2556.8914,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...