Free Trial

Barrett Business Services (BBSI) Stock Chart & Stock Price History

→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad)
Free BBSI Stock Alerts
$126.01
+1.33 (+1.07%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Barrett Business Services Stock Price Performance

5 Day
Performance
+1.29%
1 Month
Performance
+3.48%
3 Month
Performance
+9.18%
6 Month
Performance
+16.84%
Year-To-Date
Performance
+8.82%
1 Year
Performance
+50.03%
Receive BBSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Barrett Business Services and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

BBSI Stock Chart for Tuesday, May, 28, 2024

BBSI Chart by TradingView

Barrett Business Services Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$124.68$124.68$125.36$124.5614,000 shs$815.66 million
05/24/2024$124.40$124.68
+0.23%		$125.36$124.6614,047 shs$815.41 million
05/23/2024$125.15$124.40
-0.60%		$125.67$123.8528,047 shs$813.58 million
05/22/2024$124.86$125.15
+0.23%		$126.10$124.6426,577 shs$818.48 million
05/21/2024$124.91$124.86
-0.04%		$125.68$122.7247,452 shs$816.58 million
05/20/2024$125.55$124.91
-0.51%		$126.45$124.9116,281 shs$816.91 million
05/17/2024$125.26$125.55
+0.23%		$126.31$125.0019,241 shs$821.10 million
05/16/2024$125.85$125.26
-0.47%		$125.63$124.4617,517 shs$819.20 million
05/15/2024$125.93$125.85
-0.06%		$126.07$123.8424,723 shs$823.06 million
05/14/2024$124.86$125.93
+0.86%		$126.15$124.9823,157 shs$823.58 million
05/13/2024$125.98$124.86
-0.89%		$126.80$124.7419,572 shs$816.83 million
05/10/2024$125.93$125.98
+0.04%		$126.23$125.1318,781 shs$824.16 million
05/09/2024$123.95$125.93
+1.60%		$126.01$124.1460,632 shs$823.83 million
05/08/2024$123.31$123.95
+0.52%		$124.47$122.7421,554 shs$810.88 million
05/07/2024$123.21$123.31
+0.08%		$125.03$123.2928,127 shs$806.45 million
05/06/2024$123.38$123.21
-0.14%		$125.71$122.8735,392 shs$805.79 million
05/03/2024$119.49$123.38
+3.26%		$124.44$120.7444,487 shs$806.91 million
05/02/2024$122.43$119.49
-2.40%		$122.95$113.6752,996 shs$781.47 million
05/01/2024$121.50$122.43
+0.77%		$123.31$121.0834,853 shs$800.69 million
04/30/2024$123.53$121.50
-1.64%		$123.27$121.4531,753 shs$794.61 million
04/29/2024$121.77$123.53
+1.45%		$123.54$121.8125,578 shs$807.89 million
04/26/2024$123.11$121.77
-1.09%		$122.97$121.4724,877 shs$796.38 million
04/25/2024$123.80$123.11
-0.56%		$123.86$122.4649,452 shs$805.14 million
04/24/2024$123.47$123.80
+0.27%		$124.05$123.0716,576 shs$809.65 million
04/23/2024$122.81$123.47
+0.54%		$124.21$122.8917,155 shs$807.49 million
04/22/2024$122.35$122.81
+0.38%		$123.29$122.1937,547 shs$803.18 million
04/19/2024$121.36$122.35
+0.82%		$123.92$119.9020,961 shs$799.68 million
04/18/2024$120.58$121.36
+0.65%		$122.00$120.4138,801 shs$793.69 million
04/17/2024$121.16$120.58
-0.48%		$122.34$120.4830,299 shs$788.59 million
04/16/2024$120.58$121.16
+0.48%		$121.54$119.6325,014 shs$792.39 million
04/15/2024$120.21$120.58
+0.31%		$121.39$120.2333,642 shs$788.59 million
04/12/2024$119.83$120.21
+0.32%		$120.60$119.0220,683 shs$789.78 million
04/11/2024$119.56$119.83
+0.23%		$120.67$119.3047,949 shs$787.28 million
04/10/2024$122.19$119.56
-2.15%		$120.35$118.8047,748 shs$785.51 million
04/09/2024$122.94$122.19
-0.61%		$123.07$122.0418,808 shs$802.79 million
04/08/2024$123.46$122.94
-0.42%		$123.70$122.9412,841 shs$807.72 million
04/05/2024$121.02$123.46
+2.02%		$123.51$121.0417,720 shs$811.13 million
04/04/2024$124.91$121.02
-3.11%		$125.15$121.0022,188 shs$795.10 million
04/03/2024$125.15$124.91
-0.19%		$125.20$124.1121,668 shs$820.66 million
04/02/2024$126.66$125.15
-1.19%		$125.86$123.4629,782 shs$822.24 million
Nvidia’s Quiet $1 Trillion Pivot (Ad)

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.
04/01/2024$126.72$126.66
-0.05%		$126.73$125.1429,681 shs$832.16 million
03/29/2024$126.72$126.72$127.30$125.6030,748 shs$832.55 million
03/28/2024$125.62$126.72
+0.88%		$127.30$125.6030,746 shs$832.55 million
03/27/2024$125.62$125.62$127.39$125.4941,129 shs$825.32 million
03/26/2024$125.41$125.62
+0.17%		$127.00$125.6222,553 shs$825.32 million
03/25/2024$124.18$125.41
+0.99%		$125.70$124.2029,895 shs$823.94 million
03/22/2024$125.74$124.18
-1.24%		$124.95$122.2535,958 shs$815.86 million
03/21/2024$123.38$125.74
+1.91%		$125.95$124.5025,224 shs$826.11 million
03/20/2024$120.71$123.38
+2.21%		$123.78$120.8546,082 shs$810.73 million
03/19/2024$120.16$120.71
+0.46%		$121.57$119.8941,604 shs$793.07 million
03/18/2024$119.00$120.16
+0.97%		$121.28$118.6941,461 shs$789.45 million
03/15/2024$118.37$119.00
+0.53%		$119.48$117.3469,249 shs$781.95 million
03/14/2024$119.54$118.37
-0.98%		$119.56$117.7730,782 shs$777.69 million
03/13/2024$120.80$119.54
-1.04%		$120.73$119.3021,233 shs$785.38 million
03/12/2024$119.82$120.80
+0.82%		$120.93$118.7623,909 shs$793.66 million
03/11/2024$118.78$119.82
+0.88%		$119.82$117.9421,171 shs$787.22 million
03/08/2024$120.16$118.78
-1.15%		$121.25$118.4420,252 shs$780.39 million
03/07/2024$118.95$120.16
+1.02%		$120.21$118.7815,222 shs$789.45 million
03/06/2024$117.22$118.95
+1.48%		$119.95$117.9652,445 shs$781.50 million
03/05/2024$120.21$117.22
-2.49%		$119.66$117.1228,646 shs$776.00 million
03/04/2024$119.60$120.21
+0.51%		$123.50$119.2338,657 shs$795.79 million
03/01/2024$121.99$119.60
-1.96%		$121.21$117.7037,778 shs$791.39 million
02/29/2024$115.41$121.99
+5.70%		$130.00$120.4853,249 shs$807.57 million
02/28/2024$116.00$115.41
-0.51%		$116.72$115.0922,376 shs$764.01 million
02/27/2024$115.83$116.00
+0.15%		$116.82$115.0126,467 shs$767.92 million

Related Companies:
This page (NASDAQ:BBSI) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
41 banks launch ‘crypto dollar’
Stansberry Research