Barrett Business Services Inc (BBSI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.12 | 3.35228973361 | 33.41 | 34.98 | 33.38 | 199572 | 34.10825841 | CS |
| 4 | 0.67 | 1.97873597165 | 33.86 | 34.98 | 31.9 | 169647 | 33.27296908 | CS |
| 12 | -87.28 | -71.6525736803 | 121.81 | 137.3699 | 31.9 | 79505 | 63.26427577 | CS |
| 26 | -79.46 | -69.7078691113 | 113.99 | 137.3699 | 31.9 | 52314 | 80.65587485 | CS |
| 52 | -55.79 | -61.7692648361 | 90.32 | 137.3699 | 31.9 | 41578 | 88.44482065 | CS |
| 156 | -37.02 | -51.7400419287 | 71.55 | 137.3699 | 31.9 | 43571 | 83.46818711 | CS |
| 260 | -50.97 | -59.6140350877 | 85.5 | 137.3699 | 27.25 | 44553 | 75.978286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 34.53 | 0.68 | 2.01 | 33.86 | 34.67 | 33.63 | 80309 |
| 1721428500 | 33.85 | -0.21 | -0.62 | 34.44 | 34.5 | 33.805 | 173801 |
| 1721342100 | 34.06 | -0.49 | -1.42 | 34.59 | 34.98 | 33.92 | 228620 |
| 1721255700 | 34.55 | -0.18 | -0.52 | 34.73 | 34.89 | 34.53 | 188702 |
| 1721169300 | 34.73 | 1.14 | 3.39 | 33.87 | 34.84 | 33.82 | 157074 |
| 1721082900 | 33.59 | 0.27 | 0.81 | 33.409999 | 34.15 | 33.38 | 239920 |
| 1720823700 | 33.32 | 0.35 | 1.06 | 33.04 | 33.78 | 32.83 | 217098 |
| 1720737300 | 32.97 | 0.84 | 2.61 | 32.469499 | 33.159999 | 32.34 | 183383 |
| 1720650900 | 32.13 | -0.08 | -0.25 | 32.5 | 32.5 | 31.995 | 126235 |
| 1720564500 | 32.21 | -0.4 | -1.23 | 32.6 | 32.6 | 31.94 | 101694 |
| 1720478100 | 32.61 | 0.08 | 0.25 | 32.72 | 32.89 | 32.409999 | 193479 |
| 1720218900 | 32.53 | -0.22 | -0.67 | 32.63 | 32.78 | 32.42 | 101881 |
| 1720040640 | 32.75 | 0.05 | 0.15 | 32.549999 | 32.939999 | 32.509999 | 67660 |
| 1719959700 | 32.7 | 0.07 | 0.21 | 32.63 | 32.985799 | 31.9 | 93585 |
| 1719873300 | 32.63 | -0.14 | -0.43 | 32.409999 | 32.725 | 32.259999 | 254066 |
| 1719614100 | 32.77 | 0.02 | 0.06 | 33.08 | 33.08 | 32.36 | 610369 |
| 1719527700 | 32.75 | -0.17 | -0.52 | 33.17 | 33.17 | 32.39 | 148503 |
| 1719441300 | 32.92 | -0.39 | -1.17 | 33.259999 | 33.62 | 32.92 | 151925 |
| 1719354900 | 33.31 | -0.16 | -0.48 | 33.549999 | 33.765 | 32.84 | 174057 |
| 1719268500 | 33.47 | -101.8 | -75.26 | 33.86 | 34.35 | 33.259999 | 237570 |
| 1719009300 | 135.27 | 0 | 0.00 | 135.43 | 135.99 | 134.88 | 72551 |
| 1718922900 | 135.27 | 0.58 | 0.43 | 133.43 | 135.3 | 133.43 | 53396 |
| 1718750100 | 134.69 | -0.33 | -0.24 | 135.72999 | 136.65809 | 134.44999 | 48663 |
| 1718663700 | 135.02 | 3.24 | 2.46 | 131.57 | 135.02 | 131.57 | 37426 |
| 1718404500 | 131.78 | -0.47 | -0.36 | 131.94999 | 133.03 | 131.78 | 55653 |
| 1718318100 | 132.25 | -0.76 | -0.57 | 132.54 | 133.4299 | 131 | 50692 |
| 1718231700 | 133.01 | 0.73 | 0.55 | 132 | 134 | 132 | 52196 |
| 1718145300 | 132.28 | 0.16 | 0.12 | 131.77 | 132.74 | 131.31 | 22929 |
| 1718058900 | 132.12 | 0.56 | 0.43 | 131.69999 | 132.4 | 130.94999 | 21191 |
| 1717799700 | 131.56 | 1.09 | 0.84 | 130.49 | 131.8 | 130.38 | 47676 |
| 1717713300 | 130.47 | 0.15 | 0.12 | 129.82 | 131.53989 | 129.82 | 23650 |
| 1717626900 | 130.32 | -2.62 | -1.97 | 131.41 | 131.615 | 129.61 | 34234 |
| 1717540500 | 132.94 | -3.09 | -2.27 | 136.03 | 137.3699 | 132.12 | 46358 |
| 1717454100 | 136.03 | 3.69 | 2.79 | 132.66 | 136.6 | 132.13999 | 57894 |
| 1717194900 | 132.34 | 3.6 | 2.80 | 129.34 | 132.895 | 128.51 | 56877 |
| 1717108500 | 128.74 | 3.34 | 2.66 | 126.31 | 129.27 | 124.9 | 34644 |
| 1717022100 | 125.4 | -0.61 | -0.48 | 124.96 | 127.42 | 124.22 | 43069 |
| 1716935700 | 126.01 | 1.33 | 1.07 | 125.57 | 126.6 | 125 | 36389 |
| 1716590100 | 124.68 | 0.28 | 0.23 | 124.79 | 125.41 | 124.555 | 14048 |
| 1716503700 | 124.4 | -0.75 | -0.60 | 125.19 | 125.665 | 123.85 | 27822 |
| 1716417300 | 125.15 | 0.29 | 0.23 | 124.86 | 126.1 | 124.64 | 26577 |
| 1716330900 | 124.86 | -0.05 | -0.04 | 124.48 | 125.68 | 122.72 | 47452 |
| 1716244500 | 124.91 | -0.64 | -0.51 | 125.56 | 126.45 | 124.9 | 16281 |
| 1715985300 | 125.55 | 0.29 | 0.23 | 125.77 | 126.31 | 125 | 19246 |
| 1715898900 | 125.26 | -0.59 | -0.47 | 125.63 | 125.8 | 124.46 | 17517 |
| 1715812500 | 125.85 | -0.08 | -0.06 | 126.07 | 126.07 | 123.84 | 24723 |
| 1715726100 | 125.93 | 1.07 | 0.86 | 126.15 | 126.36 | 124.98 | 27898 |
| 1715639700 | 124.86 | -1.12 | -0.89 | 126.63 | 126.8 | 124.74 | 25632 |
| 1715380500 | 125.98 | 0.05 | 0.04 | 125.73 | 126.68 | 125.13 | 18781 |
| 1715294100 | 125.93 | 1.98 | 1.60 | 124.14 | 126.01 | 124.14 | 60632 |
| 1715207700 | 123.95 | 0.64 | 0.52 | 122.74 | 124.47 | 122.64 | 21554 |
| 1715121300 | 123.31 | 0.1 | 0.08 | 124.05 | 125.03 | 123.29 | 28127 |
| 1715034900 | 123.21 | -0.17 | -0.14 | 122.89 | 125.71 | 122.865 | 35392 |
| 1714775700 | 123.38 | 3.89 | 3.26 | 120.74 | 124.6 | 120.74 | 44487 |
| 1714689300 | 119.49 | -2.94 | -2.40 | 122.95 | 122.95 | 113.67 | 52996 |
| 1714602900 | 122.43 | 0.93 | 0.77 | 121.99 | 123.31 | 121.08 | 34853 |
| 1714516500 | 121.5 | -2.03 | -1.64 | 122.58 | 123.268 | 121.45 | 31753 |
| 1714430100 | 123.53 | 1.76 | 1.45 | 121.81 | 123.54 | 121.81 | 25580 |
| 1714170900 | 121.77 | -1.34 | -1.09 | 122.62 | 122.97 | 121.47 | 24877 |
| 1714084500 | 123.11 | -0.69 | -0.56 | 122.46 | 123.86 | 122.46 | 48045 |
| 1713998100 | 123.8 | 0.33 | 0.27 | 123.44 | 124.045 | 123.07 | 16576 |
| 1713911700 | 123.47 | 0.66 | 0.54 | 122.89 | 124.21 | 122.47 | 17155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
