Barrett Business Services Inc (BBSI) Historical Stock Data
42.76 ↑0.53 (1.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBSI is up 0.47% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 42.19 | 42.76 | ↑$0.57 (1.35%) | 42.19 | 42.82 | 131K |
| 2024-11-21 | 42.50 | 42.23 | ↓$0.27 (-0.64%) | 42.10 | 42.84 | 242.62K |
| 2024-11-20 | 41.53 | 42.35 | ↑$0.82 (1.97%) | 41.31 | 42.35 | 107.92K |
| 2024-11-19 | 41.27 | 41.61 | ↑$0.34 (0.82%) | 40.86 | 41.96 | 148.72K |
| 2024-11-18 | 41.61 | 41.43 | ↓$0.18 (-0.43%) | 41.23 | 41.77 | 149.07K |
| 2024-11-15 | 42.21 | 41.52 | ↓$0.69 (-1.63%) | 41.20 | 42.21 | 174.84K |
| 2024-11-14 | 42.54 | 41.90 | ↓$0.64 (-1.50%) | 41.34 | 42.74 | 316.33K |
| 2024-11-13 | 43.23 | 42.56 | ↓$0.67 (-1.55%) | 42.46 | 43.30 | 89.90K |
| 2024-11-12 | 42.88 | 42.79 | ↓$0.09 (-0.21%) | 42.55 | 43.17 | 95.62K |
| 2024-11-11 | 41.86 | 42.88 | ↑$1.02 (2.44%) | 41.47 | 43.18 | 179.61K |
| 2024-11-08 | 40.57 | 41.37 | ↑$0.80 (1.97%) | 40.57 | 41.48 | 185.63K |
| 2024-11-07 | 38.76 | 41.19 | ↑$2.43 (6.27%) | 38.16 | 41.23 | 288.40K |
| 2024-11-06 | 38.74 | 40.37 | ↑$1.63 (4.21%) | 38.74 | 41.18 | 266.11K |
| 2024-11-05 | 36.65 | 37.42 | ↑$0.77 (2.10%) | 36.47 | 37.56 | 129.27K |
| 2024-11-04 | 36.32 | 36.72 | ↑$0.40 (1.10%) | 36.24 | 37.02 | 88.89K |
| 2024-11-01 | 36.32 | 36.29 | ↓$0.03 (-0.08%) | 36.18 | 36.64 | 94.45K |
| 2024-10-31 | 36.91 | 36.19 | ↓$0.72 (-1.95%) | 36.19 | 37.22 | 99.53K |
| 2024-10-30 | 37.12 | 36.99 | ↓$0.13 (-0.35%) | 36.88 | 37.49 | 92.50K |
| 2024-10-29 | 36.52 | 37.21 | ↑$0.69 (1.89%) | 36.36 | 37.34 | 171.34K |
| 2024-10-28 | 36.16 | 36.69 | ↑$0.53 (1.47%) | 35.93 | 37.01 | 104.67K |
| 2024-10-25 | 36.58 | 35.90 | ↓$0.68 (-1.86%) | 35.81 | 36.66 | 61.94K |
| 2024-10-24 | 36.52 | 36.36 | ↓$0.16 (-0.44%) | 36.19 | 36.66 | 58.21K |
| 2024-10-23 | 36.35 | 36.55 | ↑$0.20 (0.55%) | 36.27 | 36.74 | 72.60K |
| 2024-10-22 | 36.77 | 36.59 | ↓$0.18 (-0.49%) | 36.30 | 36.77 | 37.12K |
| 2024-10-21 | 37.43 | 36.93 | ↓$0.50 (-1.34%) | 36.83 | 37.49 | 120.04K |
| 2024-10-18 | 37.95 | 37.53 | ↓$0.42 (-1.11%) | 37.49 | 37.98 | 69.94K |
| 2024-10-17 | 37.96 | 37.89 | ↓$0.07 (-0.18%) | 37.60 | 38.01 | 67.93K |
| 2024-10-16 | 37.61 | 38.01 | ↑$0.40 (1.06%) | 37.50 | 38.07 | 103.82K |
| 2024-10-15 | 37.16 | 37.35 | ↑$0.19 (0.51%) | 37.14 | 37.70 | 89.32K |
| 2024-10-14 | 37.05 | 37.15 | ↑$0.10 (0.27%) | 37.04 | 37.40 | 55.42K |
Create an account or log in to view more rows.
$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! ????????????????????????????
$BBSI diamond balls
$BBSI take us to the moon
lets goooooo
$BBSI ugh oh
we heatin back up
$BBSI is going to have a run next month