Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BBSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 123.80 | 0.33 | 0.27% | 123.44 | 124.045 | 123.07 | 16,576 |
| Apr 23 2024 | 123.47 | 0.66 | 0.54% | 122.89 | 124.21 | 122.47 | 17,155 |
| Apr 22 2024 | 122.81 | 0.46 | 0.38% | 122.74 | 123.29 | 122.16 | 37,547 |
| Apr 19 2024 | 122.35 | 0.99 | 0.82% | 121.00 | 123.92 | 119.90 | 20,961 |
| Apr 18 2024 | 121.36 | 0.78 | 0.65% | 120.41 | 122.00 | 120.11 | 38,801 |
| Apr 17 2024 | 120.58 | -0.58 | -0.48% | 121.10 | 122.34 | 120.475 | 30,299 |
| Apr 16 2024 | 121.16 | 0.58 | 0.48% | 119.63 | 121.54 | 119.63 | 25,014 |
| Apr 15 2024 | 120.58 | 0.37 | 0.31% | 120.30 | 121.39 | 120.23 | 33,642 |
| Apr 12 2024 | 120.21 | 0.38 | 0.32% | 119.83 | 120.60 | 118.78 | 20,683 |
| Apr 11 2024 | 119.83 | 0.27 | 0.23% | 120.67 | 120.67 | 119.11 | 47,950 |
| Apr 10 2024 | 119.56 | -2.63 | -2.15% | 120.10 | 120.35 | 118.80 | 47,753 |
| Apr 09 2024 | 122.19 | -0.75 | -0.61% | 122.80 | 123.94 | 121.94 | 18,808 |
| Apr 08 2024 | 122.94 | -0.52 | -0.42% | 123.55 | 123.7008 | 122.61 | 12,841 |
| Apr 05 2024 | 123.46 | 2.44 | 2.02% | 121.04 | 123.51 | 121.00 | 17,720 |
| Apr 04 2024 | 121.02 | -3.89 | -3.11% | 124.93 | 125.15 | 121.00 | 32,988 |
| Apr 03 2024 | 124.91 | -0.24 | -0.19% | 124.11 | 125.20 | 123.87 | 21,668 |
| Apr 02 2024 | 125.15 | -1.51 | -1.19% | 125.86 | 125.86 | 123.455 | 29,782 |
| Apr 01 2024 | 126.66 | -0.06 | -0.05% | 126.71 | 126.75 | 125.14 | 29,681 |
| Mar 28 2024 | 126.72 | 1.10 | 0.88% | 125.60 | 127.30 | 125.60 | 30,748 |
| Mar 27 2024 | 125.62 | 0.00 | 0.00% | 125.91 | 127.385 | 125.49 | 41,126 |
| Mar 26 2024 | 125.62 | 0.21 | 0.17% | 126.48 | 127.00 | 125.62 | 22,553 |
| Mar 25 2024 | 125.41 | 1.23 | 0.99% | 124.44 | 125.70 | 124.20 | 29,895 |
| Mar 22 2024 | 124.18 | -1.56 | -1.24% | 125.97 | 125.97 | 122.25 | 35,958 |
| Mar 21 2024 | 125.74 | 2.36 | 1.91% | 123.34 | 125.95 | 123.34 | 33,217 |
| Mar 20 2024 | 123.38 | 2.67 | 2.21% | 120.12 | 123.78 | 120.12 | 46,082 |
| Mar 19 2024 | 120.71 | 0.55 | 0.46% | 120.33 | 121.57 | 120.71 | 51,067 |
| Mar 18 2024 | 120.16 | 1.16 | 0.97% | 118.70 | 121.28 | 118.69 | 41,461 |
| Mar 15 2024 | 119.00 | 0.63 | 0.53% | 117.34 | 119.475 | 117.34 | 69,249 |
| Mar 14 2024 | 118.37 | -1.17 | -0.98% | 118.55 | 119.56 | 117.77 | 31,646 |
| Mar 13 2024 | 119.54 | -1.26 | -1.04% | 120.28 | 120.73 | 119.30 | 21,233 |
| Mar 12 2024 | 120.80 | 0.98 | 0.82% | 119.08 | 120.93 | 118.76 | 23,909 |
| Mar 11 2024 | 119.82 | 1.04 | 0.88% | 118.78 | 119.82 | 117.87 | 21,171 |
| Mar 08 2024 | 118.78 | -1.38 | -1.15% | 119.73 | 121.34 | 118.44 | 20,052 |
| Mar 07 2024 | 120.16 | 1.21 | 1.02% | 118.78 | 120.21 | 118.61 | 15,222 |
| Mar 06 2024 | 118.95 | 1.73 | 1.48% | 119.23 | 119.9499 | 117.96 | 52,446 |
| Mar 05 2024 | 117.22 | -2.99 | -2.49% | 119.41 | 120.00 | 117.12 | 31,544 |
| Mar 04 2024 | 120.21 | 0.61 | 0.51% | 120.83 | 123.50 | 119.23 | 38,660 |
| Mar 01 2024 | 119.60 | -2.39 | -1.96% | 121.21 | 121.21 | 117.7036 | 37,778 |
| Feb 29 2024 | 121.99 | 6.58 | 5.70% | 123.89 | 130.00 | 118.00 | 53,249 |
| Feb 28 2024 | 115.41 | -0.59 | -0.51% | 115.09 | 117.2099 | 115.01 | 22,377 |
| Feb 27 2024 | 116.00 | 0.17 | 0.15% | 116.20 | 116.82 | 115.01 | 26,467 |
| Feb 26 2024 | 115.83 | 1.07 | 0.93% | 114.11 | 116.34 | 113.96 | 25,285 |
| Feb 23 2024 | 114.76 | 1.96 | 1.74% | 112.38 | 114.76 | 112.38 | 16,124 |
| Feb 22 2024 | 112.80 | 0.21 | 0.19% | 112.39 | 113.4644 | 111.55 | 22,871 |
| Feb 21 2024 | 112.59 | -0.42 | -0.37% | 113.29 | 113.29 | 112.48 | 16,980 |
| Feb 20 2024 | 113.01 | -0.24 | -0.21% | 112.11 | 113.46 | 111.95 | 41,307 |
| Feb 16 2024 | 113.25 | -0.36 | -0.32% | 113.02 | 113.83 | 111.495 | 35,068 |
| Feb 15 2024 | 113.61 | 2.46 | 2.21% | 111.86 | 113.77 | 111.39 | 28,410 |
| Feb 14 2024 | 111.15 | 2.28 | 2.09% | 109.60 | 111.41 | 108.76 | 22,392 |
| Feb 13 2024 | 108.87 | -5.38 | -4.71% | 111.41 | 111.95 | 108.22 | 37,998 |
| Feb 12 2024 | 114.25 | 0.70 | 0.62% | 113.36 | 115.01 | 113.22 | 19,271 |
| Feb 09 2024 | 113.55 | 1.75 | 1.57% | 112.50 | 113.96 | 110.93 | 24,499 |
| Feb 08 2024 | 111.80 | 1.37 | 1.24% | 109.86 | 111.80 | 109.86 | 19,894 |
| Feb 07 2024 | 110.43 | -1.01 | -0.91% | 111.14 | 112.26 | 108.94 | 33,912 |
| Feb 06 2024 | 111.44 | 0.05 | 0.04% | 111.62 | 112.769 | 110.46 | 23,865 |
| Feb 05 2024 | 111.39 | -0.69 | -0.62% | 111.99 | 111.99 | 110.30 | 28,765 |
| Feb 02 2024 | 112.08 | -2.00 | -1.75% | 113.49 | 113.70 | 111.81 | 32,210 |
| Feb 01 2024 | 114.08 | 1.81 | 1.61% | 113.15 | 114.08 | 112.085 | 30,077 |
| Jan 31 2024 | 112.27 | -1.75 | -1.53% | 114.42 | 115.00 | 112.20 | 41,115 |
| Jan 30 2024 | 114.02 | -0.64 | -0.56% | 113.85 | 114.93 | 112.88 | 46,616 |
| Jan 29 2024 | 114.66 | 0.89 | 0.78% | 113.71 | 114.97 | 113.10 | 22,779 |
| Jan 26 2024 | 113.77 | 0.48 | 0.42% | 114.07 | 114.62 | 113.71 | 18,562 |
