Barrett Business Services Inc (BBSI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.46 | -5.77464788732 | 42.6 | 42.8 | 40.14 | 116712 | 41.43160047 | CS |
| 4 | -3.39 | -7.78773259821 | 43.53 | 44.355 | 40.14 | 94993 | 42.65552291 | CS |
| 12 | -3 | -6.95410292072 | 43.14 | 44.97 | 40.14 | 99892 | 42.9710444 | CS |
| 26 | 5.18 | 14.8169336384 | 34.96 | 44.97 | 34.43 | 118799 | 40.0007337 | CS |
| 52 | 11.8175 | 41.7247771207 | 28.3225 | 44.97 | 27.8875 | 97407 | 37.42966239 | CS |
| 156 | 25.0425 | 165.871833085 | 15.0975 | 44.97 | 14.44 | 61066 | 30.18182632 | CS |
| 260 | 19.275 | 92.3795830338 | 20.865 | 44.97 | 6.8125 | 54565 | 25.21937918 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 40.14 | -0.68 | -1.67 | 41.11 | 41.11 | 39.96 | 159317 |
| 1740094500 | 40.82 | -0.68 | -1.64 | 41.23 | 41.85 | 40.58 | 141685 |
| 1740008100 | 41.5 | -0.02 | -0.05 | 41.16 | 42.5 | 41.015 | 94813 |
| 1739921700 | 41.52 | -0.59 | -1.40 | 42.32 | 42.32 | 41.245 | 128984 |
| 1739576100 | 42.11 | -0.42 | -0.99 | 42.6 | 42.8 | 41.85 | 101367 |
| 1739489700 | 42.53 | 0.32 | 0.76 | 42.55 | 42.675 | 41.98 | 130316 |
| 1739403300 | 42.21 | -0.61 | -1.42 | 42.12 | 42.56 | 42 | 91176 |
| 1739316900 | 42.82 | -0.04 | -0.09 | 42.94 | 43.13 | 42.63 | 73899 |
| 1739230500 | 42.86 | 0.48 | 1.13 | 42.37 | 43.185 | 42.08 | 193864 |
| 1738971300 | 42.38 | -0.89 | -2.06 | 43.17 | 43.63 | 42.38 | 70412 |
| 1738884900 | 43.27 | -0.44 | -1.01 | 43.81 | 43.81 | 43.14 | 101938 |
| 1738798500 | 43.71 | 0.42 | 0.97 | 43.37 | 43.87 | 43.265 | 95315 |
| 1738712100 | 43.29 | 0.49 | 1.14 | 42.55 | 43.42 | 42.36 | 75101 |
| 1738625700 | 42.8 | -0.53 | -1.22 | 42.64 | 43.57 | 42.44 | 81240 |
| 1738366500 | 43.33 | -0.24 | -0.55 | 43.575 | 43.7254 | 42.95 | 84002 |
| 1738280100 | 43.57 | 0.03 | 0.07 | 43.73 | 44.31 | 43.46 | 51743 |
| 1738193700 | 43.54 | 0.05 | 0.11 | 43.38 | 43.89 | 43.32 | 44910 |
| 1738107300 | 43.49 | -0.36 | -0.82 | 43.98 | 44.355 | 43.205 | 120318 |
| 1738020900 | 43.85 | 0.31 | 0.71 | 43.38 | 44.0104 | 43.18 | 64057 |
| 1737761700 | 43.54 | -0.42 | -0.96 | 43.53 | 43.73 | 43.46 | 59722 |
| 1737675300 | 43.96 | 0 | 0.00 | 43.96 | 43.96 | 43.96 | 0 |
| 1737588900 | 43.96 | -0.41 | -0.92 | 44.16 | 44.52 | 43.7107 | 92002 |
| 1737502500 | 44.37 | 0.51 | 1.16 | 44.28 | 44.85 | 44.17 | 103493 |
| 1737156900 | 43.86 | -0.08 | -0.18 | 44.37 | 44.97 | 43.43 | 127873 |
| 1737070500 | 43.94 | 0.88 | 2.04 | 43.06 | 44.04 | 43.03 | 93192 |
| 1736984100 | 43.06 | 0.47 | 1.10 | 43.28 | 43.5 | 42.37 | 83607 |
| 1736897700 | 42.59 | 0.81 | 1.94 | 41.97 | 42.59 | 41.67 | 51170 |
| 1736811300 | 41.78 | 0.44 | 1.06 | 40.92 | 41.94 | 40.92 | 62555 |
| 1736552100 | 41.34 | -0.54 | -1.28 | 41.3 | 41.5 | 40.93 | 77937 |
| 1736379300 | 41.875 | 0.52 | 1.25 | 41.21 | 41.96 | 41.02 | 67676 |
| 1736292900 | 41.36 | -0.81 | -1.92 | 42.15 | 42.35 | 41.11 | 98476 |
| 1736206500 | 42.17 | -0.64 | -1.49 | 42.78 | 42.98 | 42.065 | 94412 |
| 1735947300 | 42.81 | -0.17 | -0.40 | 43 | 43.32 | 42.4977 | 72349 |
| 1735860900 | 42.98 | -0.46 | -1.06 | 43.56 | 43.81 | 42.6935 | 78899 |
| 1735688100 | 43.44 | 0.09 | 0.21 | 43.7 | 43.97 | 43.33 | 75190 |
| 1735601700 | 43.35 | -0.03 | -0.07 | 43.03 | 43.73 | 42.5479 | 68065 |
| 1735342500 | 43.38 | -0.56 | -1.27 | 43.8 | 43.97 | 42.87 | 119198 |
| 1735256100 | 43.94 | 0.57 | 1.31 | 43.25 | 44.04 | 42.99 | 67224 |
| 1735077840 | 43.37 | 0.81 | 1.90 | 42.48 | 43.38 | 42.39 | 46306 |
| 1734996900 | 42.56 | -0.48 | -1.12 | 42.95 | 43.06 | 42.12 | 96197 |
| 1734737700 | 43.04 | 0.28 | 0.65 | 42.26 | 44.2 | 42.26 | 359813 |
| 1734651300 | 42.76 | 0.46 | 1.09 | 42.57 | 43.38 | 42 | 165088 |
| 1734564900 | 42.3 | -1.06 | -2.44 | 43.41 | 43.91 | 42 | 155733 |
| 1734478500 | 43.36 | -0.33 | -0.76 | 43.5 | 43.975 | 42.79 | 100102 |
| 1734392100 | 43.69 | 0.12 | 0.28 | 43.55 | 44.02 | 42.925 | 115177 |
| 1734132900 | 43.57 | 0.28 | 0.65 | 43.19 | 43.6015 | 42.32 | 73453 |
| 1734046500 | 43.29 | -0.27 | -0.62 | 43.55 | 43.81 | 43.25 | 68677 |
| 1733960100 | 43.56 | 0.26 | 0.60 | 43.7 | 44.065 | 43.15 | 109550 |
| 1733873700 | 43.3 | 0.63 | 1.48 | 42.67 | 43.505 | 42.35 | 101884 |
| 1733787300 | 42.67 | -0.88 | -2.02 | 43.65 | 43.96 | 42.46 | 106370 |
| 1733528100 | 43.55 | 0.01 | 0.02 | 43.67 | 43.89 | 43.4275 | 81761 |
| 1733441700 | 43.54 | -0.8 | -1.80 | 44.23 | 44.23 | 43.44 | 139854 |
| 1733355300 | 44.34 | 1.04 | 2.40 | 43.43 | 44.39 | 43.395 | 103457 |
| 1733268900 | 43.3 | -0.2 | -0.46 | 43.5 | 43.83 | 42.975 | 167209 |
| 1733182500 | 43.5 | 0.59 | 1.37 | 42.93 | 43.55 | 42.595 | 95557 |
| 1732917840 | 42.91 | 0.13 | 0.30 | 43.14 | 43.315 | 42.78 | 69815 |
| 1732750500 | 42.78 | -0.71 | -1.63 | 43.59 | 43.82 | 42.72 | 176505 |
| 1732664100 | 43.49 | 0.07 | 0.16 | 43.19 | 43.49 | 42.705 | 317566 |
| 1732577700 | 43.42 | 0.66 | 1.54 | 43.06 | 43.75 | 42.83 | 109879 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
