UK markets closed

Barrett Business Services, Inc. (BBSI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.99+3.50 (+2.93%)
As of 02:13PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024122.19124.44121.79122.99122.9928,450
02 May 2024122.95122.95113.67119.49119.4953,000
01 May 2024121.99123.31121.08122.43122.4334,900
30 Apr 2024122.58123.27121.45121.50121.5031,800
29 Apr 2024121.81123.54121.81123.53123.5325,600
26 Apr 2024122.62122.97121.47121.77121.7724,900
25 Apr 2024122.69123.86122.46123.11123.1149,500
24 Apr 2024123.44124.05123.07123.80123.8016,600
23 Apr 2024123.60124.21123.30123.47123.4717,200
22 Apr 2024122.74123.29122.19122.81122.8137,500
19 Apr 2024121.00123.92119.90122.35122.3521,000
18 Apr 2024120.41122.00120.41121.36121.3638,800
17 Apr 2024121.10122.34120.48120.58120.5830,300
16 Apr 2024119.63121.54119.63121.16121.1625,000
15 Apr 2024120.62121.39120.23120.58120.5833,600
12 Apr 2024119.83120.60118.78120.21120.2120,700
11 Apr 2024120.67120.67119.11119.83119.8347,900
10 Apr 2024120.10120.35118.80119.56119.5647,800
09 Apr 2024122.80123.30121.94122.19122.1918,800
08 Apr 2024122.63123.70122.61122.94122.9412,800
05 Apr 2024121.04123.51121.04123.46123.4617,700
04 Apr 2024124.93125.15121.00121.02121.0233,000
03 Apr 2024124.11125.20124.11124.91124.9121,700
02 Apr 2024125.86125.86123.46125.15125.1529,800
01 Apr 2024126.71126.75125.14126.66126.6629,700
28 Mar 2024125.60127.30125.60126.72126.7230,700
27 Mar 2024125.91127.39125.49125.62125.6241,100
26 Mar 2024126.48127.00125.62125.62125.6222,600
25 Mar 2024124.45125.70124.20125.41125.4129,900
22 Mar 2024124.74124.95122.25124.18124.1836,000
21 Mar 2024124.76125.95124.50125.74125.7433,200
20 Mar 2024120.86123.78120.85123.38123.3846,100
19 Mar 2024120.88121.57119.89120.71120.7141,600
18 Mar 2024118.70121.28118.69120.16120.1641,500
15 Mar 2024117.34119.48117.34119.00119.0069,200
14 Mar 2024118.55119.56117.77118.37118.3731,600
14 Mar 20240.3 Dividend
13 Mar 2024120.40120.73119.30119.54119.2421,200
12 Mar 2024119.08120.93118.76120.80120.5023,900
11 Mar 2024117.94119.82117.94119.82119.5221,200
08 Mar 2024119.73121.34118.44118.78118.4820,300
07 Mar 2024118.78120.21118.61120.16119.8615,200
06 Mar 2024119.23119.95117.96118.95118.6552,400
05 Mar 2024119.41119.66117.12117.22116.9331,500
04 Mar 2024120.83123.50119.23120.21119.9138,700
01 Mar 2024121.21121.21117.70119.60119.3037,800
29 Feb 2024126.68130.00120.48121.99121.6853,200
28 Feb 2024115.09117.21115.01115.41115.1222,400
27 Feb 2024116.11116.82115.01116.00115.7126,500
26 Feb 2024114.11116.34114.11115.83115.5425,300
23 Feb 2024112.38114.76112.38114.76114.4716,100
22 Feb 2024112.39113.46111.55112.80112.5222,900
21 Feb 2024112.81113.08112.48112.59112.3117,000
20 Feb 2024112.11113.46112.11113.01112.7341,300
16 Feb 2024113.02113.83111.50113.25112.9735,100
15 Feb 2024111.86113.77111.39113.61113.3228,400
14 Feb 2024109.60111.41108.76111.15110.8722,400
13 Feb 2024111.41111.95108.22108.87108.6038,000
12 Feb 2024113.36115.01113.36114.25113.9619,300
09 Feb 2024111.11113.96110.93113.55113.2724,500
08 Feb 2024109.86111.80109.86111.80111.5219,900
07 Feb 2024111.14112.26108.94110.43110.1533,900
06 Feb 2024111.62112.77110.46111.44111.1623,900
05 Feb 2024111.99111.99110.30111.39111.1128,800
02 Feb 2024113.49113.70111.81112.08111.8032,200
01 Feb 2024113.15114.08112.09114.08113.7930,100
31 Jan 2024114.42115.00112.20112.27111.9941,100
30 Jan 2024113.31114.93112.88114.02113.7346,600
29 Jan 2024113.12114.97113.10114.66114.3722,800
26 Jan 2024114.07114.62113.71113.77113.4818,600
25 Jan 2024115.34115.34113.12113.29113.0118,800
24 Jan 2024114.99115.37114.09114.52114.2316,800
23 Jan 2024115.91115.91114.44114.44114.1517,300
22 Jan 2024113.99115.72113.81115.72115.4322,500
19 Jan 2024114.95115.00113.26113.34113.0621,500
18 Jan 2024113.14114.54112.64114.16113.8739,800
17 Jan 2024112.40114.49112.32114.04113.7527,900
16 Jan 2024111.63113.96110.92113.27112.9940,300
12 Jan 2024113.32113.99111.45112.10111.8227,300
11 Jan 2024112.40112.89110.35112.29112.0132,700
10 Jan 2024111.50113.28110.78113.15112.8737,700
09 Jan 2024112.31112.76110.47111.50111.2219,700
08 Jan 2024112.99113.37111.45113.21112.9326,500
05 Jan 2024110.55113.19110.55112.99112.7142,500
04 Jan 2024112.28112.86110.16111.18110.9029,800
03 Jan 2024114.70114.99111.59111.59111.3130,200
02 Jan 2024114.97116.00114.02115.00114.7130,000
29 Dec 2023116.55116.92115.80115.80115.5120,500
28 Dec 2023118.04118.76116.13116.52116.2326,000
27 Dec 2023117.79119.39117.55118.46118.1622,000
26 Dec 2023115.56118.29115.31118.23117.9332,200
22 Dec 2023115.24115.95115.10115.80115.5127,700
21 Dec 2023114.93115.52114.58115.22114.9329,200
20 Dec 2023115.13117.85114.26114.50114.2138,600
19 Dec 2023115.28115.71114.37115.13114.8440,300
18 Dec 2023113.76115.26113.76114.94114.6529,500
15 Dec 2023115.08115.39113.67114.11113.8264,400
14 Dec 2023114.64115.14113.21114.72114.4333,800
13 Dec 2023112.63114.62112.25113.75113.4656,300
12 Dec 2023112.33113.38111.75113.00112.7222,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...