Barrett Business Services Inc (BBSI) Historical Stock Data
119.49 ↓2.94 (-2.40%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BBSI is down -0.01% a day on average. There have been 15 days where Barrett Business Services Inc closed green and 15 days where BBSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 122.95 | 119.49 | ↓$3.46 (-2.81%) | 113.67 | 122.95 | 53K |
| 2024-05-01 | 121.99 | 122.43 | ↑$0.44 (0.36%) | 121.08 | 123.31 | 34.85K |
| 2024-04-30 | 122.58 | 121.50 | ↓$1.08 (-0.88%) | 121.45 | 123.27 | 31.75K |
| 2024-04-29 | 121.81 | 123.53 | ↑$1.72 (1.41%) | 121.81 | 123.54 | 25.58K |
| 2024-04-26 | 122.62 | 121.77 | ↓$0.85 (-0.69%) | 121.47 | 122.97 | 24.88K |
| 2024-04-25 | 122.69 | 123.11 | ↑$0.42 (0.34%) | 122.46 | 123.86 | 49.45K |
| 2024-04-24 | 123.44 | 123.80 | ↑$0.36 (0.29%) | 123.07 | 124.05 | 16.58K |
| 2024-04-23 | 123.60 | 123.47 | ↓$0.13 (-0.11%) | 123.30 | 124.21 | 17.16K |
| 2024-04-22 | 122.74 | 122.81 | ↑$0.07 (0.06%) | 122.19 | 123.29 | 37.55K |
| 2024-04-19 | 121.00 | 122.35 | ↑$1.35 (1.12%) | 119.90 | 123.92 | 20.96K |
| 2024-04-18 | 120.41 | 121.36 | ↑$0.95 (0.79%) | 120.41 | 122.00 | 38.80K |
| 2024-04-17 | 121.10 | 120.58 | ↓$0.52 (-0.43%) | 120.48 | 122.34 | 30.30K |
| 2024-04-16 | 119.63 | 121.16 | ↑$1.53 (1.28%) | 119.63 | 121.54 | 25.01K |
| 2024-04-15 | 120.62 | 120.58 | ↓$0.04 (-0.03%) | 120.23 | 121.39 | 33.64K |
| 2024-04-12 | 119.83 | 120.21 | ↑$0.38 (0.32%) | 118.78 | 120.60 | 20.68K |
| 2024-04-11 | 120.67 | 119.83 | ↓$0.84 (-0.70%) | 119.11 | 120.67 | 47.95K |
| 2024-04-10 | 120.10 | 119.56 | ↓$0.54 (-0.45%) | 118.80 | 120.35 | 47.75K |
| 2024-04-09 | 122.80 | 122.19 | ↓$0.61 (-0.50%) | 121.94 | 123.30 | 18.81K |
| 2024-04-08 | 122.63 | 122.94 | ↑$0.31 (0.25%) | 122.61 | 123.70 | 12.84K |
| 2024-04-05 | 121.04 | 123.46 | ↑$2.42 (2.00%) | 121.04 | 123.51 | 17.72K |
| 2024-04-04 | 124.93 | 121.02 | ↓$3.91 (-3.13%) | 121.00 | 125.15 | 32.99K |
| 2024-04-03 | 124.11 | 124.91 | ↑$0.80 (0.64%) | 124.11 | 125.20 | 21.67K |
| 2024-04-02 | 125.86 | 125.15 | ↓$0.71 (-0.56%) | 123.46 | 125.86 | 29.78K |
| 2024-04-01 | 126.71 | 126.66 | ↓$0.05 (-0.04%) | 125.14 | 126.75 | 29.68K |
| 2024-03-28 | 125.60 | 126.72 | ↑$1.12 (0.89%) | 125.60 | 127.30 | 30.75K |
| 2024-03-27 | 125.91 | 125.62 | ↓$0.29 (-0.23%) | 125.49 | 127.39 | 41.13K |
| 2024-03-26 | 126.48 | 125.62 | ↓$0.86 (-0.68%) | 125.62 | 127.00 | 22.55K |
| 2024-03-25 | 124.45 | 125.41 | ↑$0.96 (0.77%) | 124.20 | 125.70 | 29.90K |
| 2024-03-22 | 124.74 | 124.18 | ↓$0.56 (-0.45%) | 122.25 | 124.95 | 35.96K |
| 2024-03-21 | 124.76 | 125.74 | ↑$0.98 (0.79%) | 124.50 | 125.95 | 33.20K |
Create an account or log in to view more rows.
$BBSI is going to have a run next month
$BBSI do what the markets tells you to do not the other way around
$BBSI go time
$BBSI due for a spike!
$BBSI will be green by open
$BBSI this board is on fire
$BBSI just added more
$BBSI LFGGGGGG
$BBSI check out the one month chart.
Perfect bull flag.
$BBSI the future is so bright .. I gotta wear shades..