USX:BBSI - Barrett Business Services, Inc Barrett Business Services, Inc
Sector: Industrials, Industry: Human Resource & Employment Services
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
23 Jul 2021 USD 71.8 70.82 71.06 71.8 71.8 +1.590 (+2.26%) 7,516
22 Jul 2021 USD 70.89 69.955 70.84 70.21 70.21 -1.550 (-2.16%) 7,611
21 Jul 2021 USD 73.15 71.25 71.79 71.76 71.76 +0.660 (+0.93%) 14,577
20 Jul 2021 USD 73.4 69.5 69.7 71.1 71.1 +1.440 (+2.07%) 33,401
19 Jul 2021 USD 72.0 69.2 71.46 69.66 69.66 -2.980 (-4.10%) 23,876
16 Jul 2021 USD 74.0 72.02 73.2 72.64 72.64 +0.010 (+0.01%) 32,615
15 Jul 2021 USD 73.0 71.8913 72.41 72.63 72.63 -0.310 (-0.43%) 15,431
14 Jul 2021 USD 72.95 71.63 72.27 72.94 72.94 +0.690 (+0.96%) 17,646
13 Jul 2021 USD 72.39 71.7801 72.39 72.25 72.25 -0.450 (-0.62%) 16,452
12 Jul 2021 USD 73.5 72.0056 72.19 72.7 72.7 +0.210 (+0.29%) 14,151
9 Jul 2021 USD 72.89 71.46 71.64 72.49 72.49 +1.110 (+1.56%) 24,181
8 Jul 2021 USD 71.67 69.91 70.45 71.38 71.38 -0.400 (-0.56%) 18,573
7 Jul 2021 USD 74.0 70.64 70.64 71.78 71.78 +1.420 (+2.02%) 41,422
6 Jul 2021 USD 71.61 69.69 71.61 70.36 70.36 -2.190 (-3.02%) 28,575
2 Jul 2021 USD 73.5 72.2 73.5 72.55 72.55 -0.810 (-1.10%) 13,547
1 Jul 2021 USD 74.02 72.72 72.72 73.36 73.36 +0.750 (+1.03%) 26,196
30 Jun 2021 USD 73.305 72.42 73.11 72.61 72.61 -0.420 (-0.58%) 17,428
29 Jun 2021 USD 74.8809 72.72 74.43 73.03 73.03 -1.130 (-1.52%) 13,737
28 Jun 2021 USD 75.87 73.84 75.87 74.16 74.16 -1.840 (-2.42%) 25,253
25 Jun 2021 USD 76.47 74.39 74.69 76.0 76.0 +1.230 (+1.65%) 113,967
24 Jun 2021 USD 75.36 73.78 73.84 74.77 74.77 +1.390 (+1.89%) 26,495
23 Jun 2021 USD 74.02 72.9 73.06 73.38 73.38 +0.600 (+0.82%) 25,066
22 Jun 2021 USD 73.506 71.2 71.2 72.78 72.78 +0.860 (+1.20%) 33,277
21 Jun 2021 USD 72.83 70.93 71.25 71.92 71.92 +0.990 (+1.40%) 30,269
18 Jun 2021 USD 73.35 70.26 73.35 70.93 70.93 -3.290 (-4.43%) 95,379
17 Jun 2021 USD 74.93 73.5 74.83 74.22 74.22 -0.430 (-0.58%) 29,221
16 Jun 2021 USD 75.61 74.5 75.185 74.65 74.65 -1.250 (-1.65%) 24,365
15 Jun 2021 USD 75.9 74.81 75.62 75.9 75.9 +0.480 (+0.64%) 19,278
14 Jun 2021 USD 75.61 74.3495 75.05 75.42 75.42 +0.090 (+0.12%) 31,807
11 Jun 2021 USD 75.84 74.84 75.33 75.33 75.33 +0.140 (+0.19%) 17,886