The highest closing price for Barrett Business Services (BBSI) last month was $43.62, on February 5. It was down 5.6% for the month. The latest price is $39.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $40.35 | $40.62 | $39.68 | $40.17 | 125,287 |
February 27 2025 | $39.42 | $40.79 | $38.64 | $40.21 | 162,182 |
February 26 2025 | $40.09 | $41.05 | $39.98 | $40.42 | 209,587 |
February 25 2025 | $40.07 | $40.53 | $39.64 | $40.27 | 207,304 |
February 24 2025 | $40.19 | $40.35 | $39.74 | $39.93 | 134,973 |
February 21 2025 | $41.03 | $41.03 | $39.88 | $40.06 | 159,317 |
February 20 2025 | $41.15 | $41.72 | $40.50 | $40.74 | 141,685 |
February 19 2025 | $41.08 | $42.41 | $40.93 | $41.42 | 94,813 |
February 18 2025 | $41.91 | $41.93 | $41.16 | $41.44 | 134,097 |
February 14 2025 | $42.51 | $42.71 | $41.77 | $42.02 | 101,367 |
February 13 2025 | $42.46 | $42.59 | $41.90 | $42.44 | 130,316 |
February 12 2025 | $42.03 | $42.47 | $42.02 | $42.12 | 91,176 |
February 11 2025 | $42.85 | $43.04 | $42.54 | $42.73 | 73,899 |
February 10 2025 | $42.28 | $43.10 | $42.00 | $42.77 | 193,864 |
February 07 2025 | $43.08 | $43.54 | $42.29 | $42.29 | 70,412 |
February 06 2025 | $43.72 | $43.72 | $43.05 | $43.18 | 102,031 |
February 05 2025 | $43.28 | $43.78 | $43.18 | $43.62 | 95,315 |
February 04 2025 | $42.46 | $43.33 | $42.41 | $43.20 | 75,101 |
February 03 2025 | $42.55 | $43.48 | $42.35 | $42.71 | 81,240 |
Daily pricing data for Barrett Business Services dates back to 6/11/1993, and may be incomplete.
