Barrett Business Services Inc (BBSI) Historical Stock Data
41.53 ↑0.38 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBSI is up 0.21% a day on average. There have been 17 days where Barrett Business Services Inc closed green and 13 days where BBSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-13 | 39.85 | 39.59 | ↓$0.26 (-0.65%) | 39.32 | 39.91 | 95.90K |
| 2025-03-12 | 39.71 | 39.81 | ↑$0.10 (0.25%) | 39.28 | 39.97 | 156.01K |
| 2025-03-11 | 39.19 | 39.56 | ↑$0.37 (0.94%) | 38.82 | 39.84 | 154.62K |
| 2025-03-10 | 39.29 | 39.11 | ↓$0.18 (-0.46%) | 39.01 | 40.10 | 168.01K |
| 2025-03-07 | 39.20 | 39.89 | ↑$0.69 (1.76%) | 39.07 | 39.95 | 164.22K |
| 2025-03-06 | 38.78 | 39.44 | ↑$0.66 (1.70%) | 38.78 | 39.72 | 133.13K |
| 2025-03-05 | 38.83 | 39.23 | ↑$0.40 (1.03%) | 38.83 | 39.65 | 143.21K |
| 2025-03-04 | 39.97 | 39.00 | ↓$0.97 (-2.43%) | 38.94 | 40.40 | 142.21K |
| 2025-03-03 | 40.20 | 40.18 | ↓$0.02 (-0.05%) | 39.50 | 40.62 | 167.05K |
| 2025-02-28 | 40.43 | 40.25 | ↓$0.18 (-0.45%) | 39.76 | 40.70 | 125.29K |
| 2025-02-27 | 39.50 | 40.29 | ↑$0.79 (2.00%) | 38.72 | 40.88 | 162.18K |
| 2025-02-26 | 40.17 | 40.50 | ↑$0.33 (0.82%) | 40.06 | 41.14 | 209.59K |
| 2025-02-25 | 40.15 | 40.35 | ↑$0.20 (0.50%) | 39.72 | 40.61 | 207.30K |
| 2025-02-24 | 40.27 | 40.01 | ↓$0.26 (-0.65%) | 39.82 | 40.43 | 134.97K |
| 2025-02-21 | 41.11 | 40.14 | ↓$0.97 (-2.36%) | 39.96 | 41.11 | 159.32K |
| 2025-02-20 | 41.23 | 40.82 | ↓$0.41 (-0.99%) | 40.58 | 41.81 | 141.69K |
| 2025-02-19 | 41.16 | 41.50 | ↑$0.34 (0.83%) | 41.02 | 42.50 | 94.81K |
Create an account or log in to view more rows.
$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! ????????????????????????????
$BBSI diamond balls