Canada markets closed

Barrett Business Services, Inc. (BBSI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
123.38+3.89 (+3.26%)
At close: 04:00PM EDT
123.38 0.00 (0.00%)
After hours: 04:04PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024122.19124.44121.79123.38123.3843,258
May 02, 2024122.95122.95113.67119.49119.4953,000
May 01, 2024121.99123.31121.08122.43122.4334,900
Apr 30, 2024122.58123.27121.45121.50121.5031,800
Apr 29, 2024121.81123.54121.81123.53123.5325,600
Apr 26, 2024122.62122.97121.47121.77121.7724,900
Apr 25, 2024122.69123.86122.46123.11123.1149,500
Apr 24, 2024123.44124.05123.07123.80123.8016,600
Apr 23, 2024123.60124.21123.30123.47123.4717,200
Apr 22, 2024122.74123.29122.19122.81122.8137,500
Apr 19, 2024121.00123.92119.90122.35122.3521,000
Apr 18, 2024120.41122.00120.41121.36121.3638,800
Apr 17, 2024121.10122.34120.48120.58120.5830,300
Apr 16, 2024119.63121.54119.63121.16121.1625,000
Apr 15, 2024120.62121.39120.23120.58120.5833,600
Apr 12, 2024119.83120.60118.78120.21120.2120,700
Apr 11, 2024120.67120.67119.11119.83119.8347,900
Apr 10, 2024120.10120.35118.80119.56119.5647,800
Apr 09, 2024122.80123.30121.94122.19122.1918,800
Apr 08, 2024122.63123.70122.61122.94122.9412,800
Apr 05, 2024121.04123.51121.04123.46123.4617,700
Apr 04, 2024124.93125.15121.00121.02121.0233,000
Apr 03, 2024124.11125.20124.11124.91124.9121,700
Apr 02, 2024125.86125.86123.46125.15125.1529,800
Apr 01, 2024126.71126.75125.14126.66126.6629,700
Mar 28, 2024125.60127.30125.60126.72126.7230,700
Mar 27, 2024125.91127.39125.49125.62125.6241,100
Mar 26, 2024126.48127.00125.62125.62125.6222,600
Mar 25, 2024124.45125.70124.20125.41125.4129,900
Mar 22, 2024124.74124.95122.25124.18124.1836,000
Mar 21, 2024124.76125.95124.50125.74125.7433,200
Mar 20, 2024120.86123.78120.85123.38123.3846,100
Mar 19, 2024120.88121.57119.89120.71120.7141,600
Mar 18, 2024118.70121.28118.69120.16120.1641,500
Mar 15, 2024117.34119.48117.34119.00119.0069,200
Mar 14, 2024118.55119.56117.77118.37118.3731,600
Mar 14, 20240.3 Dividend
Mar 13, 2024120.40120.73119.30119.54119.2421,200
Mar 12, 2024119.08120.93118.76120.80120.5023,900
Mar 11, 2024117.94119.82117.94119.82119.5221,200
Mar 08, 2024119.73121.34118.44118.78118.4820,300
Mar 07, 2024118.78120.21118.61120.16119.8615,200
Mar 06, 2024119.23119.95117.96118.95118.6552,400
Mar 05, 2024119.41119.66117.12117.22116.9331,500
Mar 04, 2024120.83123.50119.23120.21119.9138,700
Mar 01, 2024121.21121.21117.70119.60119.3037,800
Feb 29, 2024126.68130.00120.48121.99121.6853,200
Feb 28, 2024115.09117.21115.01115.41115.1222,400
Feb 27, 2024116.11116.82115.01116.00115.7126,500
Feb 26, 2024114.11116.34114.11115.83115.5425,300
Feb 23, 2024112.38114.76112.38114.76114.4716,100
Feb 22, 2024112.39113.46111.55112.80112.5222,900
Feb 21, 2024112.81113.08112.48112.59112.3117,000
Feb 20, 2024112.11113.46112.11113.01112.7341,300
Feb 16, 2024113.02113.83111.50113.25112.9735,100
Feb 15, 2024111.86113.77111.39113.61113.3228,400
Feb 14, 2024109.60111.41108.76111.15110.8722,400
Feb 13, 2024111.41111.95108.22108.87108.6038,000
Feb 12, 2024113.36115.01113.36114.25113.9619,300
Feb 09, 2024111.11113.96110.93113.55113.2724,500
Feb 08, 2024109.86111.80109.86111.80111.5219,900
Feb 07, 2024111.14112.26108.94110.43110.1533,900
Feb 06, 2024111.62112.77110.46111.44111.1623,900
Feb 05, 2024111.99111.99110.30111.39111.1128,800
Feb 02, 2024113.49113.70111.81112.08111.8032,200
Feb 01, 2024113.15114.08112.09114.08113.7930,100
Jan 31, 2024114.42115.00112.20112.27111.9941,100
Jan 30, 2024113.31114.93112.88114.02113.7346,600
Jan 29, 2024113.12114.97113.10114.66114.3722,800
Jan 26, 2024114.07114.62113.71113.77113.4818,600
Jan 25, 2024115.34115.34113.12113.29113.0118,800
Jan 24, 2024114.99115.37114.09114.52114.2316,800
Jan 23, 2024115.91115.91114.44114.44114.1517,300
Jan 22, 2024113.99115.72113.81115.72115.4322,500
Jan 19, 2024114.95115.00113.26113.34113.0621,500
Jan 18, 2024113.14114.54112.64114.16113.8739,800
Jan 17, 2024112.40114.49112.32114.04113.7527,900
Jan 16, 2024111.63113.96110.92113.27112.9940,300
Jan 12, 2024113.32113.99111.45112.10111.8227,300
Jan 11, 2024112.40112.89110.35112.29112.0132,700
Jan 10, 2024111.50113.28110.78113.15112.8737,700
Jan 09, 2024112.31112.76110.47111.50111.2219,700
Jan 08, 2024112.99113.37111.45113.21112.9326,500
Jan 05, 2024110.55113.19110.55112.99112.7142,500
Jan 04, 2024112.28112.86110.16111.18110.9029,800
Jan 03, 2024114.70114.99111.59111.59111.3130,200
Jan 02, 2024114.97116.00114.02115.00114.7130,000
Dec 29, 2023116.55116.92115.80115.80115.5120,500
Dec 28, 2023118.04118.76116.13116.52116.2326,000
Dec 27, 2023117.79119.39117.55118.46118.1622,000
Dec 26, 2023115.56118.29115.31118.23117.9332,200
Dec 22, 2023115.24115.95115.10115.80115.5127,700
Dec 21, 2023114.93115.52114.58115.22114.9329,200
Dec 20, 2023115.13117.85114.26114.50114.2138,600
Dec 19, 2023115.28115.71114.37115.13114.8440,300
Dec 18, 2023113.76115.26113.76114.94114.6529,500
Dec 15, 2023115.08115.39113.67114.11113.8264,400
Dec 14, 2023114.64115.14113.21114.72114.4333,800
Dec 13, 2023112.63114.62112.25113.75113.4656,300
Dec 12, 2023112.33113.38111.75113.00112.7222,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...