BBSI

Barrett Business Services, Inc. Historical Stock Prices

$34.58
*  
0.30
0.88%
Get BBSI Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading BBSI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BBSI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  34.44  34.86  33.17  34.58 100,242
08/27/2015 34.44 34.86 33.17 34.58 100,342
08/26/2015 34.26 34.83 32.6135 34.28 136,910
08/25/2015 34.28 34.35 33.2 33.37 70,420
08/24/2015 33.47 34.355 32.19 33.2 138,021
08/21/2015 33.34 35.49 33.2 34.87 121,070
08/20/2015 34.7 35.04 33.74 33.87 200,267
08/19/2015 36.66 36.72 34.78 35 181,415
08/18/2015 37.95 38.1 36.65 37.23 98,601
08/17/2015 37.4 38.06 36.7401 37.96 90,841
08/14/2015 37.13 37.82 36.5101 37.64 67,782
08/13/2015 37.41 37.79 37.04 37.32 127,030
08/12/2015 36.82 38 35.79 37.52 114,866
08/11/2015 37.48 38.65 36.85 37.14 111,361
08/10/2015 37.78 37.88 35.79 37.76 200,335
08/07/2015 37.23 37.67 36.2601 37.47 137,146
08/06/2015 38.49 38.65 36.83 37.53 160,469
08/05/2015 39.59 39.62 37.88 38.54 157,569
08/04/2015 39.8 39.8 37.71 39.12 146,644
08/03/2015 41.29 43.12 39.55 39.96 102,862
07/31/2015 43.62 45.32 39.79 41.4 307,069
07/30/2015 42.06 43.58 41.55 43.06 101,698
07/29/2015 42.53 44.49 41.53 42.07 242,368
07/28/2015 42.555 42.555 39.48 41.92 151,429
07/27/2015 39.16 41.26 38.95 40.72 127,914
07/24/2015 38.85 40.23 38.52 39.5 104,555
07/23/2015 38.87 39.925 37.505 38.94 101,702
07/22/2015 37.92 39.01 37.92 38.68 50,901
07/21/2015 38.29 38.5 37.91 38.12 75,537
07/20/2015 41.1 41.1 38.11 38.39 115,872
07/17/2015 40.51 42.17 40.41 40.99 68,613
07/16/2015 39.48 41.735 39.39 40.43 68,444
07/15/2015 39.21 39.44 38.63 39.16 41,624
07/14/2015 39.91 40.18 38.52 39.12 87,843
07/13/2015 39.79 40.3 39.47 40.03 55,751
07/10/2015 37.84 40.12 37.68 39.29 94,186
07/09/2015 37.69 37.78 37.16 37.57 51,285
07/08/2015 38.15 38.23 36.681 37.22 48,366
07/07/2015 38.23 38.98 37.03 38.5 55,194
07/06/2015 36.99 38.57 36.99 38.32 68,942
07/02/2015 38.75 38.95 37.08 37.41 86,803
07/01/2015 36.53 38.94 36.53 38.9 129,145
06/30/2015 36.05 36.5 35.58 36.32 161,852
06/29/2015 36.75 37.03 35.75 35.81 77,942
06/26/2015 37.31 38.12 36.68 37.07 124,854
06/25/2015 38.12 38.47 36.98 37.43 106,023
06/24/2015 38.98 39.28 37.65 37.87 82,633
06/23/2015 39.43 39.53 38.3 39.16 64,008
06/22/2015 39.48 39.79 38.9 39.29 75,218
06/19/2015 40.64 41.29 39.01 39.21 133,346
06/18/2015 40.06 41.16 40.02 40.75 80,518
06/17/2015 41.52 41.63 39.6801 40.07 91,783
06/16/2015 41.47 41.96 41.22 41.325 87,072
06/15/2015 41.21 41.9 40.5 41.69 70,025
06/12/2015 41.75 42.34 41.35 41.51 89,601
06/11/2015 41.12 41.99 41.0075 41.75 184,677
06/10/2015 40.03 41.4 39.48 40.83 211,745
06/09/2015 39.19 40.005 38.75 39.97 104,120
06/08/2015 39.53 39.74 38.55 39.12 99,521
06/05/2015 38.65 39.75 37.772 39.53 196,230
06/04/2015 37.44 38.76 37.26 38.6 300,253
06/03/2015 36.92 38.09 36.12 37.52 184,294
06/02/2015 36.34 37.51 36.33 36.89 78,389
06/01/2015 36.16 37.1 35.255 36.46 140,166
05/29/2015 36.08 36.55 35.686 36.01 150,228
05/28/2015 35.93 36.24 35.5 36.12 82,932
05/27/2015 35.69 36.22 35.0301 36.09 145,465
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?