NasdaqGS - Delayed Quote USD

Barrett Business Services, Inc. (BBSI)

123.11 -0.69 (-0.56%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 122.69 123.86 122.46 123.11 123.11 49,500
Apr 24, 2024 123.44 124.05 123.07 123.80 123.80 16,600
Apr 23, 2024 123.60 124.21 123.30 123.47 123.47 17,200
Apr 22, 2024 122.74 123.29 122.19 122.81 122.81 37,500
Apr 19, 2024 121.00 123.92 119.90 122.35 122.35 21,000
Apr 18, 2024 120.41 122.00 120.41 121.36 121.36 38,800
Apr 17, 2024 121.10 122.34 120.48 120.58 120.58 30,300
Apr 16, 2024 119.63 121.54 119.63 121.16 121.16 25,000
Apr 15, 2024 120.62 121.39 120.23 120.58 120.58 33,600
Apr 12, 2024 119.83 120.60 118.78 120.21 120.21 20,700
Apr 11, 2024 120.67 120.67 119.11 119.83 119.83 47,900
Apr 10, 2024 120.10 120.35 118.80 119.56 119.56 47,800
Apr 9, 2024 122.80 123.30 121.94 122.19 122.19 18,800
Apr 8, 2024 122.63 123.70 122.61 122.94 122.94 12,800
Apr 5, 2024 121.04 123.51 121.04 123.46 123.46 17,700
Apr 4, 2024 124.93 125.15 121.00 121.02 121.02 33,000
Apr 3, 2024 124.11 125.20 124.11 124.91 124.91 21,700
Apr 2, 2024 125.86 125.86 123.46 125.15 125.15 29,800
Apr 1, 2024 126.71 126.75 125.14 126.66 126.66 29,700
Mar 28, 2024 125.60 127.30 125.60 126.72 126.72 30,700
Mar 27, 2024 125.91 127.39 125.49 125.62 125.62 41,100
Mar 26, 2024 126.48 127.00 125.62 125.62 125.62 22,600
Mar 25, 2024 124.45 125.70 124.20 125.41 125.41 29,900
Mar 22, 2024 124.74 124.95 122.25 124.18 124.18 36,000
Mar 21, 2024 124.76 125.95 124.50 125.74 125.74 33,200
Mar 20, 2024 120.86 123.78 120.85 123.38 123.38 46,100
Mar 19, 2024 120.88 121.57 119.89 120.71 120.71 41,600
Mar 18, 2024 118.70 121.28 118.69 120.16 120.16 41,500
Mar 15, 2024 117.34 119.48 117.34 119.00 119.00 69,200
Mar 14, 2024 0.30 Dividend
Mar 14, 2024 118.55 119.56 117.77 118.37 118.37 31,600
Mar 13, 2024 120.40 120.73 119.30 119.54 119.24 21,200
Mar 12, 2024 119.08 120.93 118.76 120.80 120.50 23,900
Mar 11, 2024 117.94 119.82 117.94 119.82 119.52 21,200
Mar 8, 2024 119.73 121.34 118.44 118.78 118.48 20,300
Mar 7, 2024 118.78 120.21 118.61 120.16 119.86 15,200
Mar 6, 2024 119.23 119.95 117.96 118.95 118.65 52,400
Mar 5, 2024 119.41 119.66 117.12 117.22 116.93 31,500
Mar 4, 2024 120.83 123.50 119.23 120.21 119.91 38,700
Mar 1, 2024 121.21 121.21 117.70 119.60 119.30 37,800
Feb 29, 2024 126.68 130.00 120.48 121.99 121.68 53,200
Feb 28, 2024 115.09 117.21 115.01 115.41 115.12 22,400
Feb 27, 2024 116.11 116.82 115.01 116.00 115.71 26,500
Feb 26, 2024 114.11 116.34 114.11 115.83 115.54 25,300
Feb 23, 2024 112.38 114.76 112.38 114.76 114.47 16,100
Feb 22, 2024 112.39 113.46 111.55 112.80 112.52 22,900
Feb 21, 2024 112.81 113.08 112.48 112.59 112.31 17,000
Feb 20, 2024 112.11 113.46 112.11 113.01 112.73 41,300
Feb 16, 2024 113.02 113.83 111.50 113.25 112.97 35,100
Feb 15, 2024 111.86 113.77 111.39 113.61 113.32 28,400
Feb 14, 2024 109.60 111.41 108.76 111.15 110.87 22,400
Feb 13, 2024 111.41 111.95 108.22 108.87 108.60 38,000
Feb 12, 2024 113.36 115.01 113.36 114.25 113.96 19,300
Feb 9, 2024 111.11 113.96 110.93 113.55 113.27 24,500
Feb 8, 2024 109.86 111.80 109.86 111.80 111.52 19,900
Feb 7, 2024 111.14 112.26 108.94 110.43 110.15 33,900
Feb 6, 2024 111.62 112.77 110.46 111.44 111.16 23,900
Feb 5, 2024 111.99 111.99 110.30 111.39 111.11 28,800
Feb 2, 2024 113.49 113.70 111.81 112.08 111.80 32,200
Feb 1, 2024 113.15 114.08 112.09 114.08 113.79 30,100
Jan 31, 2024 114.42 115.00 112.20 112.27 111.99 41,100
Jan 30, 2024 113.31 114.93 112.88 114.02 113.73 46,600
Jan 29, 2024 113.12 114.97 113.10 114.66 114.37 22,800
Jan 26, 2024 114.07 114.62 113.71 113.77 113.48 18,600
Jan 25, 2024 115.34 115.34 113.12 113.29 113.01 18,800
Jan 24, 2024 114.99 115.37 114.09 114.52 114.23 16,800
Jan 23, 2024 115.91 115.91 114.44 114.44 114.15 17,300
Jan 22, 2024 113.99 115.72 113.81 115.72 115.43 22,500
Jan 19, 2024 114.95 115.00 113.26 113.34 113.06 21,500
Jan 18, 2024 113.14 114.54 112.64 114.16 113.87 39,800
Jan 17, 2024 112.40 114.49 112.32 114.04 113.75 27,900
Jan 16, 2024 111.63 113.96 110.92 113.27 112.99 40,300
Jan 12, 2024 113.32 113.99 111.45 112.10 111.82 27,300
Jan 11, 2024 112.40 112.89 110.35 112.29 112.01 32,700
Jan 10, 2024 111.50 113.28 110.78 113.15 112.87 37,700
Jan 9, 2024 112.31 112.76 110.47 111.50 111.22 19,700
Jan 8, 2024 112.99 113.37 111.45 113.21 112.93 26,500
Jan 5, 2024 110.55 113.19 110.55 112.99 112.71 42,500
Jan 4, 2024 112.28 112.86 110.16 111.18 110.90 29,800
Jan 3, 2024 114.70 114.99 111.59 111.59 111.31 30,200
Jan 2, 2024 114.97 116.00 114.02 115.00 114.71 30,000
Dec 29, 2023 116.55 116.92 115.80 115.80 115.51 20,500
Dec 28, 2023 118.04 118.76 116.13 116.52 116.23 26,000
Dec 27, 2023 117.79 119.39 117.55 118.46 118.16 22,000
Dec 26, 2023 115.56 118.29 115.31 118.23 117.93 32,200
Dec 22, 2023 115.24 115.95 115.10 115.80 115.51 27,700
Dec 21, 2023 114.93 115.52 114.58 115.22 114.93 29,200
Dec 20, 2023 115.13 117.85 114.26 114.50 114.21 38,600
Dec 19, 2023 115.28 115.71 114.37 115.13 114.84 40,300
Dec 18, 2023 113.76 115.26 113.76 114.94 114.65 29,500
Dec 15, 2023 115.08 115.39 113.67 114.11 113.82 64,400
Dec 14, 2023 114.64 115.14 113.21 114.72 114.43 33,800
Dec 13, 2023 112.63 114.62 112.25 113.75 113.46 56,300
Dec 12, 2023 112.33 113.38 111.75 113.00 112.72 22,200
Dec 11, 2023 111.52 113.33 111.52 112.33 112.05 38,900
Dec 8, 2023 111.42 111.69 110.21 111.07 110.79 29,600
Dec 7, 2023 110.53 111.53 110.10 111.19 110.91 36,100
Dec 6, 2023 110.93 111.94 110.48 110.53 110.25 38,700
Dec 5, 2023 112.88 112.94 110.48 110.97 110.69 29,400
Dec 4, 2023 110.37 112.83 110.36 112.54 112.26 33,900
Dec 1, 2023 109.75 111.37 109.01 110.92 110.64 48,500
Nov 30, 2023 108.24 111.38 106.40 109.95 109.67 69,200
Nov 29, 2023 108.49 108.80 107.49 107.50 107.23 43,700
Nov 28, 2023 108.47 109.41 107.66 107.85 107.58 24,700
Nov 27, 2023 107.48 109.40 107.23 108.47 108.20 48,300
Nov 24, 2023 107.87 108.33 106.57 107.30 107.03 34,800
Nov 22, 2023 108.72 109.54 107.06 107.87 107.60 55,000
Nov 21, 2023 110.78 111.07 108.31 108.72 108.45 23,500
Nov 20, 2023 110.66 111.59 109.96 110.62 110.34 32,300
Nov 17, 2023 109.91 111.55 109.91 110.50 110.22 31,400
Nov 16, 2023 0.30 Dividend
Nov 16, 2023 109.75 110.87 108.00 109.66 109.38 26,500
Nov 15, 2023 109.20 110.84 108.58 110.84 110.26 37,300
Nov 14, 2023 106.53 109.27 105.14 109.27 108.70 70,000
Nov 13, 2023 104.22 105.92 104.22 104.99 104.44 32,600
Nov 10, 2023 103.50 105.79 102.33 104.88 104.33 29,100
Nov 9, 2023 103.15 104.94 102.47 103.88 103.34 61,500
Nov 8, 2023 101.22 104.96 100.35 102.84 102.30 71,800
Nov 7, 2023 99.50 101.56 98.39 101.06 100.53 30,800
Nov 6, 2023 98.31 99.48 96.53 99.17 98.65 33,700
Nov 3, 2023 95.19 98.68 95.12 97.48 96.97 45,800
Nov 2, 2023 95.49 96.15 92.36 95.01 94.52 69,100
Nov 1, 2023 91.02 91.02 88.71 89.96 89.49 31,500
Oct 31, 2023 89.07 91.58 87.82 91.46 90.98 25,900
Oct 30, 2023 88.56 89.47 88.00 89.04 88.58 17,900
Oct 27, 2023 88.22 89.00 87.21 88.08 87.62 17,700
Oct 26, 2023 87.74 88.56 87.15 88.56 88.10 20,200
Oct 25, 2023 87.74 87.74 86.75 87.24 86.79 20,800
Oct 24, 2023 89.09 89.09 86.37 87.84 87.38 40,500
Oct 23, 2023 89.74 89.74 88.19 88.48 88.02 15,100
Oct 20, 2023 90.78 90.79 89.60 89.78 89.31 21,500
Oct 19, 2023 92.28 92.28 89.79 90.44 89.97 12,600
Oct 18, 2023 92.56 93.24 91.34 91.50 91.02 9,400
Oct 17, 2023 92.28 93.48 92.25 93.21 92.72 21,700
Oct 16, 2023 93.28 94.14 92.63 92.95 92.47 15,700
Oct 13, 2023 94.18 94.18 92.47 92.89 92.41 11,200
Oct 12, 2023 93.03 94.40 93.03 94.40 93.91 11,900
Oct 11, 2023 94.92 95.10 94.34 94.62 94.13 14,900
Oct 10, 2023 94.23 95.41 93.73 94.82 94.33 22,700
Oct 9, 2023 93.60 94.59 93.42 94.39 93.90 14,700
Oct 6, 2023 92.73 93.64 92.73 93.43 92.94 17,700
Oct 5, 2023 92.12 92.79 92.12 92.34 91.86 24,700
Oct 4, 2023 90.90 92.34 90.90 92.29 91.81 19,000
Oct 3, 2023 90.30 91.27 89.82 91.19 90.71 22,700
Oct 2, 2023 90.09 91.11 89.80 90.28 89.81 40,700
Sep 29, 2023 91.06 91.47 89.92 90.24 89.77 31,300
Sep 28, 2023 92.42 92.89 91.08 91.19 90.71 29,800
Sep 27, 2023 90.57 92.90 90.39 92.21 91.73 34,500
Sep 26, 2023 92.31 92.31 90.24 90.87 90.40 37,500
Sep 25, 2023 89.28 92.23 89.28 92.23 91.75 30,700
Sep 22, 2023 89.00 89.49 88.66 89.31 88.84 20,500
Sep 21, 2023 90.37 90.62 88.84 88.88 88.42 37,200
Sep 20, 2023 90.98 92.00 90.07 91.48 91.00 32,900
Sep 19, 2023 91.84 92.39 90.43 90.43 89.96 23,800
Sep 18, 2023 92.08 93.22 91.29 91.48 91.00 20,600
Sep 15, 2023 94.40 94.85 91.09 91.59 91.11 105,100
Sep 14, 2023 94.53 94.83 93.90 94.23 93.74 29,900
Sep 13, 2023 95.18 95.58 93.70 93.92 93.43 77,400
Sep 12, 2023 94.13 95.01 94.11 94.94 94.45 28,200
Sep 11, 2023 95.02 95.55 94.05 94.58 94.09 26,000
Sep 8, 2023 93.89 95.22 93.57 95.22 94.72 24,800
Sep 7, 2023 93.44 94.40 93.43 94.29 93.80 20,500
Sep 6, 2023 93.94 94.41 93.60 94.02 93.53 26,800
Sep 5, 2023 96.10 96.33 94.03 94.25 93.76 20,500
Sep 1, 2023 96.07 97.08 95.73 96.67 96.17 45,300
Aug 31, 2023 96.18 96.83 95.68 95.68 95.18 47,100
Aug 30, 2023 96.31 97.09 95.75 96.19 95.69 24,700
Aug 29, 2023 95.83 96.85 95.83 95.93 95.43 14,800
Aug 28, 2023 97.00 97.81 96.32 96.42 95.92 21,500
Aug 25, 2023 96.09 97.55 95.68 96.68 96.18 20,700
Aug 24, 2023 95.36 96.68 95.36 96.12 95.62 19,500
Aug 23, 2023 95.00 95.98 94.21 95.67 95.17 29,000
Aug 22, 2023 95.14 95.46 94.39 95.03 94.53 21,300
Aug 21, 2023 95.13 95.81 94.00 95.16 94.66 25,100
Aug 18, 2023 93.80 95.82 93.80 95.25 94.75 27,900
Aug 17, 2023 0.30 Dividend
Aug 17, 2023 94.53 94.64 93.51 94.24 93.75 26,200
Aug 16, 2023 95.43 96.82 95.06 95.07 94.28 19,700
Aug 15, 2023 95.00 96.03 94.81 95.59 94.79 17,700
Aug 14, 2023 93.99 95.60 93.92 95.30 94.50 19,900
Aug 11, 2023 94.00 94.33 93.79 94.15 93.36 15,200
Aug 10, 2023 94.50 95.00 93.67 93.97 93.19 23,200
Aug 9, 2023 94.12 95.00 93.81 94.67 93.88 23,900
Aug 8, 2023 94.00 95.03 93.96 94.81 94.02 29,400
Aug 7, 2023 93.74 95.77 92.86 94.73 93.94 34,800
Aug 4, 2023 93.66 94.97 92.63 93.23 92.45 26,700
Aug 3, 2023 94.00 98.85 92.46 92.49 91.72 77,900
Aug 2, 2023 90.43 91.19 89.73 90.97 90.21 17,000
Aug 1, 2023 90.04 91.05 89.60 90.74 89.98 21,800
Jul 31, 2023 90.01 91.18 89.89 90.73 89.97 20,200
Jul 28, 2023 91.22 91.72 89.91 90.34 89.59 17,600
Jul 27, 2023 91.19 91.19 89.29 90.07 89.32 24,900
Jul 26, 2023 91.69 92.11 90.93 91.06 90.30 12,500
Jul 25, 2023 90.54 92.16 90.54 91.70 90.93 17,100
Jul 24, 2023 90.32 91.35 89.94 91.15 90.39 20,000
Jul 21, 2023 92.15 92.15 90.41 90.50 89.74 27,800
Jul 20, 2023 91.97 92.31 91.35 91.88 91.11 26,400
Jul 19, 2023 92.14 94.00 90.81 92.01 91.24 34,400
Jul 18, 2023 89.30 92.82 89.30 92.29 91.52 30,800
Jul 17, 2023 87.70 89.91 87.70 89.49 88.74 21,800
Jul 14, 2023 87.18 88.49 86.21 88.36 87.62 54,100
Jul 13, 2023 86.45 87.04 86.20 86.77 86.05 19,700
Jul 12, 2023 87.18 87.18 85.85 86.19 85.47 23,700
Jul 11, 2023 86.17 86.97 85.75 86.08 85.36 34,600
Jul 10, 2023 85.52 87.17 85.52 86.57 85.85 35,100
Jul 7, 2023 85.92 86.72 85.71 86.04 85.32 40,000
Jul 6, 2023 86.23 86.84 85.63 86.27 85.55 29,000
Jul 5, 2023 87.31 87.65 86.58 87.11 86.38 22,400
Jul 3, 2023 86.70 87.81 86.70 87.52 86.79 14,400
Jun 30, 2023 87.73 88.52 86.61 87.20 86.47 32,300
Jun 29, 2023 85.97 87.83 84.70 87.47 86.74 25,100
Jun 28, 2023 85.47 86.32 84.86 86.12 85.40 26,200
Jun 27, 2023 84.75 86.34 84.75 85.15 84.44 36,400
Jun 26, 2023 85.16 85.64 82.44 85.04 84.33 26,000
Jun 23, 2023 86.41 87.56 84.43 85.57 84.86 71,500
Jun 22, 2023 88.18 88.27 86.84 87.39 86.66 22,900
Jun 21, 2023 87.87 88.92 87.86 88.51 87.77 13,900
Jun 20, 2023 88.68 88.96 87.53 87.75 87.02 34,200
Jun 16, 2023 89.79 89.87 88.11 88.65 87.91 62,900
Jun 15, 2023 89.55 89.88 88.33 89.37 88.62 23,700
Jun 14, 2023 91.20 92.04 88.99 89.43 88.68 31,000
Jun 13, 2023 90.16 92.51 90.16 91.37 90.61 29,900
Jun 12, 2023 90.52 91.57 90.52 90.89 90.13 25,700
Jun 9, 2023 91.52 91.52 90.11 90.74 89.98 26,900
Jun 8, 2023 91.45 91.86 90.03 91.50 90.74 27,200
Jun 7, 2023 89.03 92.45 89.03 91.60 90.84 32,800
Jun 6, 2023 86.69 88.68 86.69 88.46 87.72 28,900
Jun 5, 2023 86.65 87.26 86.05 86.60 85.88 36,400
Jun 2, 2023 85.00 87.38 84.87 87.15 86.42 37,300
Jun 1, 2023 83.81 84.58 83.74 84.27 83.57 34,700
May 31, 2023 83.42 84.08 82.81 84.00 83.30 55,400
May 30, 2023 83.81 84.39 83.00 84.02 83.32 25,300
May 26, 2023 83.43 84.55 83.22 83.99 83.29 18,800
May 25, 2023 83.63 83.72 82.43 83.72 83.02 35,900
May 24, 2023 83.55 84.95 83.25 83.88 83.18 34,200
May 23, 2023 84.49 85.40 83.78 84.21 83.51 24,600
May 22, 2023 83.79 85.12 82.70 84.38 83.68 43,100
May 19, 2023 83.26 83.99 82.44 83.31 82.61 37,600
May 18, 2023 0.30 Dividend
May 18, 2023 81.30 82.60 80.43 82.55 81.86 34,000
May 17, 2023 79.94 81.97 79.50 81.60 80.62 39,100
May 16, 2023 81.05 81.19 79.69 79.91 78.95 30,300
May 15, 2023 80.85 81.44 80.41 80.76 79.79 26,400
May 12, 2023 80.77 81.32 79.91 81.18 80.21 27,600
May 11, 2023 81.03 81.03 78.79 80.49 79.52 48,300
May 10, 2023 80.36 81.52 80.08 81.32 80.34 36,600
May 9, 2023 78.51 80.32 78.51 79.78 78.82 48,600
May 8, 2023 80.00 80.48 77.43 79.09 78.14 57,100
May 5, 2023 79.17 80.48 77.37 79.84 78.88 77,900
May 4, 2023 79.41 80.75 76.22 78.48 77.54 115,200
May 3, 2023 83.55 84.34 82.14 82.53 81.54 40,300
May 2, 2023 84.14 84.14 81.28 83.27 82.27 68,200
May 1, 2023 83.59 84.72 83.33 84.49 83.48 31,200
Apr 28, 2023 82.46 84.27 82.13 83.61 82.61 26,300
Apr 27, 2023 81.83 82.86 81.64 82.71 81.72 34,600
Apr 26, 2023 82.44 82.44 81.50 82.14 81.15 37,000

Related Tickers

KFY Korn Ferry
60.64
-3.21%
 
HSII Heidrick & Struggles International, Inc.
30.28
-1.91%
 
PAYX Paychex, Inc.
121.97
-0.45%
 
TNET TriNet Group, Inc.
126.78
-0.64%
 
KFRC Kforce Inc.
64.00
-0.12%
 
KELYA Kelly Services, Inc.
23.71
-2.15%
 
MAN ManpowerGroup Inc.
76.19
-1.18%
 
STAF Staffing 360 Solutions, Inc.
0.2501
-4.51%
 
NSP Insperity, Inc.
108.93
-0.54%
 
ADEN.SW Adecco Group AG
31.90
+2.51%