NasdaqGS - Nasdaq Real Time Price USD

Barrett Business Services, Inc. (BBSI)

Compare
36.55 -0.04 (-0.11%)
At close: 4:00 PM EDT
36.55 0.00 (0.00%)
After hours: 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 36.27 36.74 36.27 36.55 36.55 69,957
Oct 22, 2024 36.77 36.77 36.30 36.59 36.59 37,100
Oct 21, 2024 37.43 37.49 36.83 36.93 36.93 120,000
Oct 18, 2024 37.95 37.98 37.49 37.53 37.53 69,900
Oct 17, 2024 37.96 38.01 37.60 37.89 37.89 67,900
Oct 16, 2024 37.61 38.07 37.50 38.01 38.01 103,800
Oct 15, 2024 37.16 37.70 37.14 37.35 37.35 89,300
Oct 14, 2024 37.05 37.40 37.04 37.15 37.15 55,400
Oct 11, 2024 36.65 37.15 36.65 37.04 37.04 80,100
Oct 10, 2024 36.61 36.61 36.16 36.54 36.54 62,300
Oct 9, 2024 36.89 37.31 36.79 36.96 36.96 74,200
Oct 8, 2024 36.77 36.89 36.61 36.86 36.86 45,600
Oct 7, 2024 36.56 36.93 36.49 36.77 36.77 75,200
Oct 4, 2024 36.76 36.94 36.38 36.89 36.89 84,100
Oct 3, 2024 36.50 36.57 36.23 36.42 36.42 63,000
Oct 2, 2024 37.01 37.36 36.51 36.58 36.58 73,500
Oct 1, 2024 37.50 37.50 36.89 37.29 37.29 93,800
Sep 30, 2024 36.47 37.59 36.27 37.51 37.51 120,900
Sep 27, 2024 36.76 37.24 36.46 36.55 36.55 106,000
Sep 26, 2024 36.69 37.02 36.40 36.52 36.52 112,800
Sep 25, 2024 36.53 36.85 36.25 36.45 36.45 152,000
Sep 24, 2024 36.78 36.83 36.33 36.59 36.59 73,000
Sep 23, 2024 37.29 37.72 36.65 36.78 36.78 98,600
Sep 20, 2024 37.64 37.77 36.98 37.16 37.16 345,100
Sep 19, 2024 37.81 37.81 37.05 37.64 37.64 120,400
Sep 18, 2024 36.90 37.78 36.60 37.15 37.15 164,400
Sep 17, 2024 36.99 37.32 36.76 36.99 36.99 150,500
Sep 16, 2024 36.99 37.21 36.63 36.77 36.77 97,700
Sep 13, 2024 36.47 37.00 35.87 36.93 36.93 219,700
Sep 12, 2024 35.80 36.33 35.75 36.16 36.16 132,200
Sep 11, 2024 35.62 35.87 35.21 35.71 35.71 191,000
Sep 10, 2024 35.18 35.96 35.12 35.82 35.82 139,400
Sep 9, 2024 34.52 35.06 34.43 35.04 35.04 118,100
Sep 6, 2024 35.14 35.41 34.49 34.57 34.57 89,700
Sep 5, 2024 35.90 36.01 34.75 35.12 35.12 156,000
Sep 4, 2024 35.75 36.00 35.62 35.73 35.73 122,900
Sep 3, 2024 36.35 36.56 35.66 35.75 35.75 164,800
Aug 30, 2024 36.37 36.57 35.87 36.51 36.51 118,400
Aug 29, 2024 36.34 36.50 36.00 36.17 36.17 81,900
Aug 28, 2024 35.93 36.56 35.13 36.08 36.08 152,700
Aug 27, 2024 35.79 36.19 35.67 36.07 36.07 83,300
Aug 26, 2024 36.09 36.23 35.62 35.81 35.81 89,700
Aug 23, 2024 35.77 36.44 35.41 35.77 35.77 310,400
Aug 22, 2024 34.90 35.69 34.90 35.58 35.58 164,000
Aug 21, 2024 34.96 35.17 34.74 35.02 35.02 221,400
Aug 20, 2024 34.91 34.95 34.36 34.74 34.74 125,600
Aug 19, 2024 34.72 35.08 34.59 35.01 35.01 135,000
Aug 16, 2024 0.08 Dividend
Aug 16, 2024 35.18 35.32 34.46 34.58 34.58 195,800
Aug 15, 2024 35.50 35.58 34.99 35.18 35.10 164,000
Aug 14, 2024 35.05 35.12 34.76 35.00 34.92 85,500
Aug 13, 2024 35.00 35.13 34.64 35.13 35.05 80,400
Aug 12, 2024 34.95 34.97 34.14 34.86 34.78 232,400
Aug 9, 2024 35.13 35.13 34.75 34.95 34.87 179,000
Aug 8, 2024 34.67 35.29 31.77 35.06 34.98 165,700
Aug 7, 2024 35.02 35.29 34.49 34.55 34.47 232,400
Aug 6, 2024 34.15 34.99 34.00 34.88 34.80 183,300
Aug 5, 2024 34.77 34.77 33.64 34.17 34.09 203,200
Aug 2, 2024 35.79 36.67 35.73 35.81 35.73 242,800
Aug 1, 2024 36.73 37.00 35.94 36.66 36.58 275,300
Jul 31, 2024 36.65 36.99 36.13 36.44 36.36 131,200
Jul 30, 2024 35.94 36.55 35.85 36.49 36.41 141,300
Jul 29, 2024 36.15 36.26 35.27 35.65 35.57 136,400
Jul 26, 2024 35.74 36.09 35.35 36.03 35.95 115,000
Jul 25, 2024 35.41 35.84 35.41 35.50 35.42 148,400
Jul 24, 2024 35.38 35.60 35.13 35.30 35.22 123,900
Jul 23, 2024 34.43 35.54 34.43 35.38 35.30 172,300
Jul 22, 2024 33.86 34.67 33.63 34.55 34.47 127,800
Jul 19, 2024 34.25 34.50 33.81 33.85 33.77 181,000
Jul 18, 2024 34.59 34.98 33.92 34.06 33.98 228,600
Jul 17, 2024 34.63 34.89 34.14 34.55 34.47 191,200
Jul 16, 2024 33.87 34.84 33.85 34.73 34.65 157,100
Jul 15, 2024 33.41 34.15 33.38 33.59 33.51 239,900
Jul 12, 2024 33.04 33.78 32.83 33.32 33.24 217,100
Jul 11, 2024 32.46 33.16 32.34 32.97 32.90 188,000
Jul 10, 2024 32.50 32.50 32.00 32.13 32.06 126,200
Jul 9, 2024 32.60 32.60 31.94 32.21 32.14 101,700
Jul 8, 2024 32.72 32.89 32.41 32.61 32.54 193,500
Jul 5, 2024 32.63 32.78 32.42 32.53 32.46 101,900
Jul 3, 2024 32.55 32.94 32.51 32.75 32.68 67,700
Jul 2, 2024 32.63 32.99 31.90 32.70 32.63 93,600
Jul 1, 2024 32.41 32.73 32.26 32.63 32.56 254,100
Jun 28, 2024 33.08 33.08 32.36 32.77 32.70 610,400
Jun 27, 2024 33.17 33.17 32.39 32.75 32.68 148,500
Jun 26, 2024 33.26 33.62 32.92 32.92 32.85 151,900
Jun 25, 2024 33.55 33.77 32.84 33.31 33.23 174,100
Jun 24, 2024 4:1 Stock Splits
Jun 24, 2024 33.96 34.35 33.26 33.47 33.39 237,500
Jun 21, 2024 33.86 34.00 33.72 33.82 33.74 290,400
Jun 20, 2024 33.36 33.83 33.36 33.82 33.74 213,600
Jun 18, 2024 33.93 34.17 33.61 33.67 33.60 194,800
Jun 17, 2024 32.89 33.76 32.89 33.76 33.68 149,600
Jun 14, 2024 32.99 33.26 32.94 32.94 32.87 222,800
Jun 13, 2024 33.13 33.36 32.75 33.06 32.99 202,800
Jun 12, 2024 33.45 33.50 33.00 33.25 33.18 212,000
Jun 11, 2024 32.94 33.19 32.83 33.07 32.99 91,600
Jun 10, 2024 32.92 33.10 32.74 33.03 32.95 84,800
Jun 7, 2024 32.63 32.95 32.61 32.89 32.82 194,000
Jun 6, 2024 32.46 32.88 32.46 32.62 32.54 94,800
Jun 5, 2024 32.85 32.90 32.40 32.58 32.51 136,800
Jun 4, 2024 34.01 34.34 33.03 33.24 33.16 185,600
Jun 3, 2024 33.17 34.15 33.03 34.01 33.93 231,600
May 31, 2024 32.33 33.22 32.13 33.08 33.01 227,600
May 30, 2024 31.58 32.32 31.23 32.19 32.11 138,400
May 29, 2024 31.24 31.85 31.06 31.35 31.28 172,400
May 28, 2024 31.39 31.65 31.25 31.50 31.43 145,600
May 24, 2024 31.20 31.34 31.14 31.17 31.10 56,000
May 23, 2024 31.30 31.42 30.96 31.10 31.03 112,000
May 22, 2024 31.34 31.52 31.16 31.29 31.22 106,400
May 21, 2024 31.16 31.42 30.68 31.22 31.14 190,000
May 20, 2024 31.39 31.61 31.23 31.23 31.16 65,200
May 17, 2024 31.44 31.58 31.25 31.39 31.32 76,800
May 16, 2024 0.08 Dividend
May 16, 2024 31.41 31.41 31.11 31.32 31.24 70,000
May 15, 2024 31.52 31.52 30.96 31.46 31.32 98,800
May 14, 2024 31.54 31.54 31.25 31.48 31.34 111,600
May 13, 2024 31.66 31.70 31.18 31.22 31.07 102,400
May 10, 2024 31.28 31.56 31.28 31.50 31.35 75,200
May 9, 2024 31.14 31.50 31.14 31.48 31.34 242,400
May 8, 2024 30.68 31.12 30.68 30.99 30.84 86,400
May 7, 2024 31.01 31.26 30.82 30.83 30.68 112,400
May 6, 2024 30.72 31.43 30.72 30.80 30.66 141,600
May 3, 2024 30.18 31.15 30.18 30.84 30.70 178,000
May 2, 2024 30.74 30.74 28.42 29.87 29.73 212,000
May 1, 2024 30.50 30.83 30.27 30.61 30.47 139,600
Apr 30, 2024 30.65 30.82 30.36 30.38 30.23 127,200
Apr 29, 2024 30.45 30.89 30.45 30.88 30.74 102,400
Apr 26, 2024 30.66 30.74 30.37 30.44 30.30 99,600
Apr 25, 2024 30.67 30.97 30.61 30.78 30.63 198,000
Apr 24, 2024 30.86 31.01 30.77 30.95 30.81 66,400
Apr 23, 2024 30.90 31.05 30.83 30.87 30.72 68,800
Apr 22, 2024 30.68 30.82 30.55 30.70 30.56 150,000
Apr 19, 2024 30.25 30.98 29.98 30.59 30.45 84,000
Apr 18, 2024 30.10 30.50 30.10 30.34 30.20 155,200
Apr 17, 2024 30.27 30.58 30.12 30.15 30.00 121,200
Apr 16, 2024 29.91 30.39 29.91 30.29 30.15 100,000
Apr 15, 2024 30.16 30.35 30.06 30.15 30.00 134,400
Apr 12, 2024 29.96 30.15 29.69 30.05 29.91 82,800
Apr 11, 2024 30.17 30.17 29.78 29.96 29.82 191,600
Apr 10, 2024 30.02 30.09 29.70 29.89 29.75 191,200
Apr 9, 2024 30.70 30.83 30.49 30.55 30.41 75,200
Apr 8, 2024 30.66 30.92 30.65 30.74 30.59 51,200
Apr 5, 2024 30.26 30.88 30.26 30.86 30.72 70,800
Apr 4, 2024 31.23 31.29 30.25 30.25 30.11 132,000
Apr 3, 2024 31.03 31.30 31.03 31.23 31.08 86,800
Apr 2, 2024 31.47 31.47 30.86 31.29 31.14 119,200
Apr 1, 2024 31.68 31.69 31.28 31.67 31.52 118,800
Mar 28, 2024 31.40 31.83 31.40 31.68 31.53 122,800
Mar 27, 2024 31.48 31.85 31.37 31.41 31.26 164,400
Mar 26, 2024 31.62 31.75 31.41 31.41 31.26 90,400
Mar 25, 2024 31.11 31.42 31.05 31.35 31.21 119,600
Mar 22, 2024 31.18 31.24 30.56 31.05 30.90 144,000
Mar 21, 2024 31.19 31.49 31.13 31.43 31.29 132,800
Mar 20, 2024 30.22 30.94 30.21 30.84 30.70 184,400
Mar 19, 2024 30.22 30.39 29.97 30.18 30.04 166,400
Mar 18, 2024 29.67 30.32 29.67 30.04 29.90 166,000
Mar 15, 2024 29.33 29.87 29.33 29.75 29.61 276,800
Mar 14, 2024 0.08 Dividend
Mar 14, 2024 29.64 29.89 29.44 29.59 29.45 126,400
Mar 13, 2024 30.10 30.18 29.83 29.89 29.67 84,800
Mar 12, 2024 29.77 30.23 29.69 30.20 29.98 95,600
Mar 11, 2024 29.49 29.95 29.49 29.95 29.74 84,800
Mar 8, 2024 29.93 30.33 29.61 29.69 29.48 81,200
Mar 7, 2024 29.69 30.05 29.65 30.04 29.83 60,800
Mar 6, 2024 29.81 29.99 29.49 29.74 29.52 209,600
Mar 5, 2024 29.85 29.92 29.28 29.31 29.10 126,000
Mar 4, 2024 30.21 30.88 29.81 30.05 29.84 154,800
Mar 1, 2024 30.30 30.30 29.42 29.90 29.69 151,200
Feb 29, 2024 31.67 32.50 30.12 30.50 30.28 212,800
Feb 28, 2024 28.77 29.30 28.75 28.85 28.65 89,600
Feb 27, 2024 29.03 29.20 28.75 29.00 28.79 106,000
Feb 26, 2024 28.53 29.08 28.53 28.96 28.75 101,200
Feb 23, 2024 28.09 28.69 28.09 28.69 28.48 64,400
Feb 22, 2024 28.10 28.36 27.89 28.20 28.00 91,600
Feb 21, 2024 28.20 28.27 28.12 28.15 27.95 68,000
Feb 20, 2024 28.03 28.36 28.03 28.25 28.05 165,200
Feb 16, 2024 28.25 28.46 27.88 28.31 28.11 140,400
Feb 15, 2024 27.97 28.44 27.85 28.40 28.20 113,600
Feb 14, 2024 27.40 27.85 27.19 27.79 27.59 89,600
Feb 13, 2024 27.85 27.99 27.06 27.22 27.02 152,000
Feb 12, 2024 28.34 28.75 28.34 28.56 28.36 77,200
Feb 9, 2024 27.78 28.49 27.73 28.39 28.18 98,000
Feb 8, 2024 27.47 27.95 27.47 27.95 27.75 79,600
Feb 7, 2024 27.78 28.07 27.24 27.61 27.41 135,600
Feb 6, 2024 27.91 28.19 27.61 27.86 27.66 95,600
Feb 5, 2024 28.00 28.00 27.58 27.85 27.65 115,200
Feb 2, 2024 28.37 28.42 27.95 28.02 27.82 128,800
Feb 1, 2024 28.29 28.52 28.02 28.52 28.32 120,400
Jan 31, 2024 28.60 28.75 28.05 28.07 27.87 164,400
Jan 30, 2024 28.33 28.73 28.22 28.50 28.30 186,400
Jan 29, 2024 28.28 28.74 28.27 28.67 28.46 91,200
Jan 26, 2024 28.52 28.66 28.43 28.44 28.24 74,400
Jan 25, 2024 28.83 28.83 28.28 28.32 28.12 75,200
Jan 24, 2024 28.75 28.84 28.52 28.63 28.43 67,200
Jan 23, 2024 28.98 28.98 28.61 28.61 28.41 69,200
Jan 22, 2024 28.50 28.93 28.45 28.93 28.72 90,000
Jan 19, 2024 28.74 28.75 28.32 28.33 28.13 86,000
Jan 18, 2024 28.28 28.64 28.16 28.54 28.34 159,200
Jan 17, 2024 28.10 28.62 28.08 28.51 28.31 111,600
Jan 16, 2024 27.91 28.49 27.73 28.32 28.12 161,200
Jan 12, 2024 28.33 28.50 27.86 28.02 27.82 109,200
Jan 11, 2024 28.10 28.22 27.59 28.07 27.87 130,800
Jan 10, 2024 27.88 28.32 27.69 28.29 28.09 150,800
Jan 9, 2024 28.08 28.19 27.62 27.88 27.68 78,800
Jan 8, 2024 28.25 28.34 27.86 28.30 28.10 106,000
Jan 5, 2024 27.64 28.30 27.64 28.25 28.05 170,000
Jan 4, 2024 28.07 28.22 27.54 27.80 27.60 119,200
Jan 3, 2024 28.67 28.75 27.90 27.90 27.70 120,800
Jan 2, 2024 28.74 29.00 28.50 28.75 28.54 120,000
Dec 29, 2023 29.14 29.23 28.95 28.95 28.74 82,000
Dec 28, 2023 29.51 29.69 29.03 29.13 28.92 104,000
Dec 27, 2023 29.45 29.85 29.39 29.61 29.40 88,000
Dec 26, 2023 28.89 29.57 28.83 29.56 29.35 128,800
Dec 22, 2023 28.81 28.99 28.77 28.95 28.74 110,800
Dec 21, 2023 28.73 28.88 28.65 28.81 28.60 116,800
Dec 20, 2023 28.78 29.46 28.57 28.63 28.42 154,400
Dec 19, 2023 28.82 28.93 28.59 28.78 28.58 161,200
Dec 18, 2023 28.44 28.82 28.44 28.74 28.53 118,000
Dec 15, 2023 28.77 28.85 28.42 28.53 28.32 257,600
Dec 14, 2023 28.66 28.78 28.30 28.68 28.47 135,200
Dec 13, 2023 28.16 28.66 28.06 28.44 28.23 225,200
Dec 12, 2023 28.08 28.34 27.94 28.25 28.05 88,800
Dec 11, 2023 27.88 28.33 27.88 28.08 27.88 155,600
Dec 8, 2023 27.85 27.92 27.55 27.77 27.57 118,400
Dec 7, 2023 27.63 27.88 27.52 27.80 27.60 144,400
Dec 6, 2023 27.73 27.99 27.62 27.63 27.43 154,800
Dec 5, 2023 28.22 28.24 27.62 27.74 27.54 117,600
Dec 4, 2023 27.59 28.21 27.59 28.14 27.93 135,600
Dec 1, 2023 27.44 27.84 27.25 27.73 27.53 194,000
Nov 30, 2023 27.06 27.84 26.60 27.49 27.29 276,800
Nov 29, 2023 27.12 27.20 26.87 26.88 26.68 174,800
Nov 28, 2023 27.12 27.35 26.92 26.96 26.77 98,800
Nov 27, 2023 26.87 27.35 26.81 27.12 26.92 193,200
Nov 24, 2023 26.97 27.08 26.64 26.83 26.63 139,200
Nov 22, 2023 27.18 27.39 26.76 26.97 26.77 220,000
Nov 21, 2023 27.69 27.77 27.08 27.18 26.99 94,000
Nov 20, 2023 27.67 27.90 27.49 27.66 27.46 129,200
Nov 17, 2023 27.48 27.89 27.48 27.63 27.43 125,600
Nov 16, 2023 0.08 Dividend
Nov 16, 2023 27.44 27.72 27.00 27.42 27.22 106,000
Nov 15, 2023 27.30 27.71 27.15 27.71 27.44 149,200
Nov 14, 2023 26.63 27.32 26.28 27.32 27.05 280,000
Nov 13, 2023 26.06 26.48 26.06 26.25 25.99 130,400
Nov 10, 2023 25.88 26.45 25.58 26.22 25.96 116,400
Nov 9, 2023 25.79 26.24 25.62 25.97 25.71 246,000
Nov 8, 2023 25.31 26.24 25.09 25.71 25.46 287,200
Nov 7, 2023 24.88 25.39 24.60 25.26 25.02 123,200
Nov 6, 2023 24.58 24.87 24.13 24.79 24.55 134,800
Nov 3, 2023 23.80 24.67 23.78 24.37 24.13 183,200
Nov 2, 2023 23.87 24.04 23.09 23.75 23.52 276,400
Nov 1, 2023 22.75 22.75 22.18 22.49 22.27 126,000
Oct 31, 2023 22.27 22.90 21.95 22.86 22.64 103,600
Oct 30, 2023 22.14 22.37 22.00 22.26 22.04 71,600
Oct 27, 2023 22.06 22.25 21.80 22.02 21.80 70,800
Oct 26, 2023 21.93 22.14 21.79 22.14 21.92 80,800
Oct 25, 2023 21.93 21.93 21.69 21.81 21.60 83,200
Oct 24, 2023 22.27 22.27 21.59 21.96 21.74 162,000

Related Tickers