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


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
19 Aug 1997 USD 15.5 16 15.5 15.625 10.4167 -0.125 (-0.79%) 7,000
18 Aug 1997 USD 15.875 15.875 15.5 15.75 10.5 -0.25 (-1.56%) 31,100
15 Aug 1997 USD 16 16 15.75 16 10.6667 +0.125 (+0.79%) 4,300
14 Aug 1997 USD 16 16.125 15.75 15.875 10.5833 -0.062 (-0.39%) 26,200
13 Aug 1997 USD 16 16 15.875 15.9375 10.625 -0.188 (-1.16%) 53,800
12 Aug 1997 USD 16.125 16.125 15.875 16.125 10.75 +0.125 (+0.78%) 43,100
11 Aug 1997 USD 16 16.25 15.625 16 10.6667 -0.125 (-0.78%) 15,400
8 Aug 1997 USD 16.25 16.625 15.875 16.125 10.75 -0.5 (-3.01%) 19,900
7 Aug 1997 USD 16.25 16.9375 15.5 16.625 11.0833 +0.375 (+2.31%) 60,000
6 Aug 1997 USD 16 17 16 16.25 10.8333 0.0 (0.0%) 28,900
5 Aug 1997 USD 15.75 16.75 14.75 16.25 10.8333 +0.5 (+3.17%) 93,600
4 Aug 1997 USD 16.5 16.5 15.75 15.75 10.5 -0.75 (-4.55%) 44,900
1 Aug 1997 USD 16.5 16.625 16.5 16.5 11 -0.625 (-3.65%) 15,500
31 Jul 1997 USD 16.5 17.125 16.5 17.125 11.4167 +0.625 (+3.79%) 1,000
30 Jul 1997 USD 16.5 16.5 16.5 16.5 11 0.0 (0.0%) 100
29 Jul 1997 USD 17 17.125 16.5 16.5 11 -0.625 (-3.65%) 2,700
28 Jul 1997 USD 16.75 17.125 16.5 17.125 11.4167 +0.375 (+2.24%) 9,400
25 Jul 1997 USD 16.75 16.75 16.75 16.75 11.1667 -0.188 (-1.11%) 14,000
24 Jul 1997 USD 16.75 16.9375 16.75 16.9375 11.2917 -0.312 (-1.81%) 1,400
23 Jul 1997 USD 17.25 17.25 17.25 17.25 11.5 +0.25 (+1.47%) 2,700
22 Jul 1997 USD 17.25 17.25 17 17 11.3333 +0.125 (+0.74%) 500
21 Jul 1997 USD 16.875 17 16.75 16.875 11.25 -0.125 (-0.74%) 5,000
18 Jul 1997 USD 16.75 17 16.625 17 11.3333 -0.5 (-2.86%) 54,200
17 Jul 1997 USD 17 17.5 16.8438 17.5 11.6667 +0.875 (+5.26%) 14,500
16 Jul 1997 USD 16.125 17 16 16.625 11.0833 +0.5 (+3.10%) 40,400
15 Jul 1997 USD 14.875 16.25 14.875 16.125 10.75 +1.625 (+11.21%) 45,100
14 Jul 1997 USD 15.125 15.125 14.5 14.5 9.6667 0.0 (0.0%) 2,300
11 Jul 1997 USD 15.125 15.125 14.25 14.5 9.6667 -0.125 (-0.85%) 15,800
10 Jul 1997 USD 14.625 15.125 14.25 14.625 9.75 +0.375 (+2.63%) 7,700
9 Jul 1997 USD 14.25 14.25 14.25 14.25 9.5 -0.25 (-1.72%) 11,600



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms