BBSI - Barrett Business Services, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201988.8589.6488.5889.4989.4924,010
Sep 16, 201987.7089.4387.7088.6788.6728,100
Sep 13, 201986.7788.9486.6388.1388.1324,000
Sep 12, 201987.1888.1585.8886.1586.1549,400
Sep 11, 201986.2187.3085.8386.7586.7537,800
Sep 10, 201986.9086.9084.8286.1186.1139,500
Sep 09, 201987.0187.3385.4286.8286.8229,300
Sep 06, 201988.3888.5186.5086.5086.5032,500
Sep 05, 201988.5490.0088.0288.2588.2543,200
Sep 04, 201987.0488.2786.7487.8087.8040,200
Sep 03, 201986.6388.1885.1586.3686.3664,800
Aug 30, 201988.2088.7585.6687.1387.1349,100
Aug 29, 201989.2089.8287.7287.9187.9126,600
Aug 28, 201987.4189.3186.9888.4688.4633,100
Aug 27, 201987.4688.1885.8687.5487.5473,000
Aug 26, 201985.3187.0184.5186.8286.8233,800
Aug 23, 201987.6889.4084.3284.6584.6597,500
Aug 22, 201987.8688.7087.0087.7787.7763,200
Aug 22, 20190.3 Dividend
Aug 21, 201988.0088.4985.7287.9887.6856,100
Aug 20, 201987.2088.8086.9587.2386.9346,800
Aug 19, 201988.2588.5885.7187.8887.5844,100
Aug 16, 201986.8688.5086.7088.1987.8948,800
Aug 15, 201987.7087.9084.4786.1585.8650,500
Aug 14, 201988.4588.8986.4087.5387.2345,100
Aug 13, 201989.4091.5389.3489.7389.4251,100
Aug 12, 201988.4490.9087.9790.4490.1359,700
Aug 09, 201989.8489.8487.5589.1088.8037,000
Aug 08, 201985.7790.7984.3089.4589.1488,400
Aug 07, 201983.0086.7581.4085.0084.71204,000
Aug 06, 201983.9885.8283.3385.0484.7535,700
Aug 05, 201985.2087.0981.4782.6082.3277,000
Aug 02, 201987.9388.7586.9287.5087.2032,800
Aug 01, 201987.4790.0087.4788.6688.3643,800
Jul 31, 201989.0290.5787.5087.5087.2038,600
Jul 30, 201987.4389.2486.7088.9788.6727,900
Jul 29, 201990.1490.7285.9988.2787.9744,600
Jul 26, 201988.8191.9287.7990.3490.0346,300
Jul 25, 201989.4290.6688.2688.7888.4839,900
Jul 24, 201986.1489.7886.1489.5189.2036,800
Jul 23, 201985.5387.8085.5386.2885.9944,200
Jul 22, 201985.5085.7684.3685.2884.9957,500
Jul 19, 201985.2785.8085.1185.3985.1017,500
Jul 18, 201986.1486.9485.3485.5585.2628,100
Jul 17, 201985.1286.2984.1886.2685.9748,300
Jul 16, 201985.6686.8584.8185.0484.7538,400
Jul 15, 201986.1686.8984.6985.5985.3032,000
Jul 12, 201985.5486.8885.4386.4586.1633,300
Jul 11, 201985.2385.9785.2285.4385.1434,100
Jul 10, 201982.7185.3882.1485.0884.7943,200
Jul 09, 201980.8682.9880.6382.4282.1430,100
Jul 08, 201981.0781.7380.6181.2780.9928,700
Jul 05, 201980.5981.6379.2581.6381.3527,900
Jul 03, 201980.9081.5080.2780.9780.6929,400
Jul 02, 201980.6981.3879.5380.7380.4532,100
Jul 01, 201983.5183.5179.0180.6980.4186,200
Jun 28, 201981.4682.8681.1882.6082.3293,900
Jun 27, 201979.4081.1879.4081.1880.9072,800
Jun 26, 201980.0382.2678.4879.2578.9867,900
Jun 25, 201981.4681.9379.6679.6679.3937,200
Jun 24, 201982.6283.3781.0081.4981.2154,800
Jun 21, 201984.5984.6182.3582.6282.3458,700
Jun 20, 201984.6185.4483.9085.0484.7554,700
Jun 19, 201985.5686.2882.7283.8583.5654,500
Jun 18, 201980.3886.0180.1185.5785.28106,500
Jun 17, 201982.7482.7479.6979.8879.6138,100
Jun 14, 201981.3982.7381.0082.0081.7232,800
Jun 13, 201980.6081.9980.3681.9981.7133,200
Jun 12, 201979.7381.2978.9580.3080.0337,500
Jun 11, 201979.1180.4078.4879.7379.4636,200
Jun 10, 201978.6679.5078.2278.6878.4128,800
Jun 07, 201975.4178.4675.2078.1077.8337,800
Jun 06, 201977.3777.5674.3275.0574.7936,700
Jun 05, 201975.0678.0275.0677.2076.9436,700
Jun 04, 201973.1875.5571.3474.8174.5534,700
Jun 03, 201971.8973.5071.3072.3572.1036,100
May 31, 201972.0972.6070.5172.0271.7733,400
May 30, 201973.3574.8072.3872.8572.6017,800
May 29, 201974.5075.0572.9173.3273.0721,500
May 28, 201975.4375.4874.8875.2775.0119,600
May 24, 201975.8176.3174.7675.1974.9313,300
May 23, 201976.9077.5075.1875.4175.1526,900
May 22, 201977.8678.2676.9577.9277.6515,600
May 21, 201976.9778.3276.3378.3278.0515,900
May 20, 201976.1676.8775.5976.4376.1714,500
May 17, 201977.9478.8976.4976.9076.6426,300
May 16, 201976.6278.4076.3378.1077.8324,100
May 16, 20190.25 Dividend
May 15, 201975.2876.6974.7576.6776.1625,000
May 14, 201974.9576.1474.4275.9575.4422,900
May 13, 201974.0975.0073.3074.6574.1539,200
May 10, 201975.8175.8474.1675.6875.1831,800
May 09, 201975.3176.3473.9376.2275.7124,900
May 08, 201976.1976.4075.2075.9975.4820,400
May 07, 201978.6379.6175.5576.2775.7629,600
May 06, 201977.3979.6576.6279.1378.6041,400
May 03, 201976.5479.0676.3978.8578.3261,200
May 02, 201975.3776.1974.6675.9375.4234,200
May 01, 201970.4876.8070.4875.6275.1277,100
Apr 30, 201975.2475.8472.4872.8672.3769,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...