BBSI - BARRETT BUSINESS SERVICES INC
39.56
0.450 1.138%
Share volume: 154,623
Last Updated: 03-11-2025
Business Services/Services – Personnel Supply Services:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$39.11
0.45
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $39.19 | $39.19 | $39.84 | $39.84 | $38.82 | $38.82 | $39.56 | $39.56 | 154,623 | $154,623.00 |
| 03-10-2025 | $39.29 | $39.29 | $40.10 | $40.10 | $39.01 | $39.01 | $39.11 | $39.11 | 168,010 | $168,010.00 |
| 03-07-2025 | $39.20 | $39.20 | $39.95 | $39.95 | $39.07 | $39.07 | $39.89 | $39.89 | 164,224 | $164,224.00 |
| 03-06-2025 | $38.78 | $38.78 | $39.72 | $39.72 | $38.78 | $38.78 | $39.44 | $39.44 | 133,130 | $133,130.00 |
| 03-05-2025 | $38.83 | $38.83 | $39.65 | $39.65 | $38.83 | $38.83 | $39.23 | $39.23 | 143,211 | $143,211.00 |
| 03-04-2025 | $39.97 | $39.97 | $40.40 | $40.40 | $38.94 | $38.94 | $39.00 | $39.00 | 142,212 | $142,212.00 |
| 03-03-2025 | $40.20 | $40.20 | $40.62 | $40.62 | $39.50 | $39.50 | $40.18 | $40.18 | 167,053 | $167,053.00 |
| 02-28-2025 | $40.43 | $40.43 | $40.70 | $40.70 | $39.76 | $39.76 | $40.25 | $40.25 | 125,287 | $124,128.00 |
| 02-27-2025 | $39.50 | $39.50 | $40.88 | $40.88 | $38.72 | $38.72 | $40.29 | $40.29 | 162,182 | $162,182.00 |
| 02-26-2025 | $40.17 | $40.17 | $41.14 | $41.14 | $40.06 | $40.06 | $40.50 | $40.50 | 209,587 | $209,587.00 |