Barrett Business Services Inc (BBSI) Historical Stock Data
122.35 ↑0.99 (0.82%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BBSI is up 0.25% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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 |
| 2024-03-20 | 120.86 | 123.38 | ↑$2.52 (2.09%) | 120.85 | 123.78 | 46.08K |
| 2024-03-19 | 120.88 | 120.71 | ↓$0.17 (-0.14%) | 119.89 | 121.57 | 41.60K |
| 2024-03-18 | 118.70 | 120.16 | ↑$1.46 (1.23%) | 118.69 | 121.28 | 41.46K |
| 2024-03-15 | 117.34 | 119.00 | ↑$1.66 (1.41%) | 117.34 | 119.48 | 69.25K |
| 2024-03-14 | 118.55 | 118.37 | ↓$0.18 (-0.15%) | 117.77 | 119.56 | 31.65K |
| 2024-03-13 | 120.40 | 119.54 | ↓$0.86 (-0.71%) | 119.30 | 120.73 | 21.23K |
| 2024-03-12 | 119.08 | 120.80 | ↑$1.72 (1.44%) | 118.76 | 120.93 | 23.91K |
| 2024-03-11 | 117.94 | 119.82 | ↑$1.88 (1.59%) | 117.94 | 119.82 | 21.17K |
| 2024-03-08 | 119.73 | 118.78 | ↓$0.95 (-0.79%) | 118.44 | 121.34 | 20.25K |
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..