Barrett Business Services Inc (BBSI) Historical Stock Data
40.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBSI is up 0.44% a day on average. There have been 20 days where Barrett Business Services Inc closed green and 10 days where BBSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 39.99 | 40.53 | ↑$0.54 (1.35%) | 39.99 | 40.61 | 93.35K |
| 2025-04-24 | 39.95 | 40.44 | ↑$0.49 (1.23%) | 39.95 | 40.69 | 140.05K |
| 2025-04-23 | 40.81 | 40.35 | ↓$0.46 (-1.13%) | 40.16 | 40.82 | 134.23K |
| 2025-04-22 | 39.40 | 40.11 | ↑$0.71 (1.80%) | 39.17 | 40.16 | 143.05K |
| 2025-04-21 | 40.49 | 38.99 | ↓$1.50 (-3.70%) | 38.93 | 40.60 | 174.18K |
| 2025-04-17 | 40.58 | 40.74 | ↑$0.16 (0.39%) | 40.50 | 40.86 | 207.83K |
| 2025-04-16 | 40.40 | 40.68 | ↑$0.28 (0.69%) | 40.29 | 40.75 | 161.13K |
| 2025-04-15 | 39.60 | 40.44 | ↑$0.84 (2.12%) | 39.47 | 40.52 | 230.76K |
| 2025-04-14 | 40.01 | 40.00 | ↓$0.01 (-0.02%) | 39.77 | 40.50 | 193.13K |
| 2025-04-11 | 39.69 | 39.84 | ↑$0.15 (0.38%) | 39.10 | 40.24 | 178.76K |
| 2025-04-10 | 39.10 | 39.39 | ↑$0.29 (0.74%) | 38.59 | 39.76 | 181.99K |
| 2025-04-09 | 37.68 | 39.74 | ↑$2.06 (5.47%) | 37.46 | 40.24 | 172.52K |
| 2025-04-08 | 39.61 | 38.05 | ↓$1.56 (-3.94%) | 37.53 | 40.00 | 174.49K |
| 2025-04-07 | 38.45 | 39.24 | ↑$0.79 (2.05%) | 37.99 | 40.85 | 373.46K |
| 2025-04-04 | 39.86 | 39.47 | ↓$0.39 (-0.98%) | 38.97 | 40.80 | 128.12K |
| 2025-04-03 | 40.19 | 40.62 | ↑$0.43 (1.07%) | 40.02 | 41.02 | 155.21K |
| 2025-04-02 | 41.02 | 41.41 | ↑$0.39 (0.95%) | 40.48 | 41.48 | 103.90K |
| 2025-04-01 | 40.92 | 41.53 | ↑$0.61 (1.49%) | 40.23 | 41.56 | 129.80K |
| 2025-03-31 | 41.25 | 41.15 | ↓$0.10 (-0.24%) | 41.00 | 41.83 | 148.49K |
| 2025-03-28 | 41.88 | 41.21 | ↓$0.67 (-1.60%) | 41.14 | 41.98 | 109.28K |
| 2025-03-27 | 41.66 | 41.81 | ↑$0.15 (0.36%) | 41.11 | 42.28 | 99.96K |
| 2025-03-26 | 41.24 | 41.62 | ↑$0.38 (0.92%) | 40.77 | 41.84 | 131.54K |
| 2025-03-25 | 41.44 | 41.29 | ↓$0.15 (-0.36%) | 41.02 | 41.76 | 89.77K |
| 2025-03-24 | 41.32 | 41.58 | ↑$0.26 (0.63%) | 41.18 | 41.83 | 115.77K |
| 2025-03-21 | 40.92 | 40.82 | ↓$0.10 (-0.24%) | 40.15 | 40.96 | 235.84K |
| 2025-03-20 | 40.83 | 40.98 | ↑$0.15 (0.37%) | 40.73 | 41.10 | 120.79K |
| 2025-03-19 | 39.92 | 41.10 | ↑$1.18 (2.96%) | 39.92 | 41.13 | 169.49K |
| 2025-03-18 | 39.54 | 39.86 | ↑$0.32 (0.81%) | 39.47 | 40.10 | 163.90K |
| 2025-03-17 | 39.75 | 39.79 | ↑$0.04 (0.10%) | 39.00 | 40.00 | 95.02K |
| 2025-03-14 | 40.05 | 39.83 | ↓$0.22 (-0.56%) | 39.82 | 40.41 | 153.81K |
Create an account or log in to view more rows.
$BBSI Monday I'm out Apes
going to enjoy these gains
$BBSI it can go lower
$BBSI Who else bought the dip on Friday?
$BBSI when this finally break out we could see huge upside
$BBSI I would not be a bear now
$BBSI rocket fuel tanks are full. Gonna shoot to the stars
$BBSI Shorts are calling in all the favors
$BBSI glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$BBSI the trend is your friend
until the end.
$BBSI time to make a big run Monday morning. Let's get it! ????????????????????????????