Barrett Business Services Inc (BBSI) Historical Stock Data

73.13 ↓0.42 (-0.57%)
As of May 16, 2022, 10:18am EST.

Historical Data

In the past 30 trading days, BBSI is down -0.14% a day on average. There have been 17 days where Barrett Business Services Inc closed green and 13 days where BBSI closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1371.4973.55↑$2.06 (2.88%)71.4973.8340.18K
2022-05-1274.5171.33↓$3.18 (-4.27%)70.5174.5135.23K
2022-05-1175.1574.11↓$1.04 (-1.38%)73.6376.1743.68K
2022-05-1077.1275.17↓$1.95 (-2.53%)73.7677.1248.82K
2022-05-0976.6076.44↓$0.16 (-0.21%)76.0178.1460.13K
2022-05-0677.5076.67↓$0.83 (-1.07%)74.8777.7575.61K
2022-05-0577.0178.06↑$1.05 (1.36%)76.5280.54100.13K
2022-05-0472.6674.91↑$2.25 (3.10%)72.6674.9156.35K
2022-05-0372.9473.71↑$0.77 (1.06%)72.6873.8336.29K
2022-05-0272.0372.58↑$0.55 (0.76%)71.6573.6666.02K
2022-04-2974.0871.97↓$2.11 (-2.85%)71.2374.3944.81K
2022-04-2872.6373.99↑$1.36 (1.87%)72.0274.1837.90K
2022-04-2774.7873.00↓$1.78 (-2.38%)72.7874.9229.90K
2022-04-2674.5574.85↑$0.30 (0.40%)74.5075.8536.37K
2022-04-2574.4574.99↑$0.54 (0.73%)73.5975.0243.19K
2022-04-2277.5874.89↓$2.69 (-3.47%)74.7477.5830.14K
2022-04-2176.3777.90↑$1.53 (2.00%)76.3777.9538.28K
2022-04-2074.3076.41↑$2.11 (2.84%)74.3076.5232.96K
2022-04-1973.1974.25↑$1.06 (1.45%)73.1974.2730.15K
2022-04-1873.0873.23↑$0.15 (0.21%)72.8673.7336.54K
2022-04-1473.7773.47↓$0.30 (-0.41%)73.3474.4137.43K
2022-04-1373.5973.89↑$0.30 (0.41%)73.3774.3031.35K
2022-04-1273.5273.59↑$0.07 (0.10%)73.3174.4528.69K
2022-04-1173.1673.50↑$0.34 (0.46%)73.0173.7725.06K
2022-04-0874.1973.14↓$1.05 (-1.42%)73.0474.4419.83K
2022-04-0773.3273.84↑$0.52 (0.71%)72.6973.9638.18K
2022-04-0674.9273.58↓$1.34 (-1.79%)73.4074.9227.28K
2022-04-0576.0374.91↓$1.12 (-1.47%)74.6476.0533.38K
2022-04-0477.5776.24↓$1.33 (-1.71%)75.9878.1237.24K
2022-04-0177.6778.05↑$0.38 (0.49%)76.8378.3738.72K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikutarii3

$BBSI gonna take my L with this one

0 Like Report
haltdaytrader

$BBSI we all speculate but nobody knows what going to happen.

0 Like Report