BBSI

Barrett Business Services Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Barrett Business Services Inc BBSI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 71.05 08:30:00
Open Price Low Price High Price Close Price Prev Close
71.05
more quote information »

BBSI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week69.7073.4069.5071.2015,0371.351.94%
1 Month74.4374.880969.2071.8919,948-3.38-4.54%
3 Months76.4379.7369.2074.1127,645-5.38-7.04%
6 Months66.0079.7362.303772.0532,3885.057.65%
1 Year52.9679.7347.9065.3442,01718.0934.16%
3 Years96.5897.6127.2567.4643,604-25.53-26.43%
5 Years43.5198.7627.2565.3743,72727.5463.3%

BBSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2021 71.05 -0.75 -1.04% 71.81 71.81 70.70 12,080
Jul 23 2021 71.80 1.59 2.26% 70.77 71.80 70.77 7,516
Jul 22 2021 70.21 -1.55 -2.16% 71.55 71.55 69.955 7,611
Jul 21 2021 71.76 0.66 0.93% 71.79 73.15 71.25 14,577
Jul 20 2021 71.10 1.44 2.07% 69.70 73.40 69.50 33,401
Jul 19 2021 69.66 -2.98 -4.1% 71.46 72.00 69.20 23,876
Jul 16 2021 72.64 0.01 0.01% 73.20 74.00 72.02 32,615
Jul 15 2021 72.63 -0.31 -0.43% 72.41 73.00 71.8913 15,431
Jul 14 2021 72.94 0.69 0.96% 72.27 72.95 71.63 17,646
Jul 13 2021 72.25 -0.45 -0.62% 72.18 72.55 71.7801 16,452
Jul 12 2021 72.70 0.21 0.29% 72.19 73.50 72.0056 14,151
Jul 09 2021 72.49 1.11 1.56% 71.64 72.89 71.46 24,181
Jul 08 2021 71.38 -0.40 -0.56% 70.45 71.67 69.91 18,573
Jul 07 2021 71.78 1.42 2.02% 70.64 74.00 70.64 41,422
Jul 06 2021 70.36 -2.19 -3.02% 71.61 71.75 69.69 28,575
Jul 02 2021 72.55 -0.81 -1.1% 73.50 73.50 72.20 13,547
Jul 01 2021 73.36 0.75 1.03% 72.72 74.02 72.72 26,196
Jun 30 2021 72.61 -0.42 -0.58% 72.63 73.305 72.42 17,428
Jun 29 2021 73.03 -1.13 -1.52% 74.43 74.8809 72.72 13,737
Jun 28 2021 74.16 -1.84 -2.42% 75.87 75.87 73.84 25,253
See More Historical Prices »


Your Recent History
NASDAQ
BBSI
Barrett Bu..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.