Quantcast
BBSI

Historical Stock Prices

$75.68
*  
1.80
2.32%
Get BBSI Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading BBSI now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 77.28 77.58 74.15 75.68 22,718
04/17/2019 77.16 78.15 77.16 77.48 20,460
04/16/2019 76.65 77.72 76.5 77.3 23,240
04/15/2019 76.97 76.97 75.13 76.29 21,729
04/12/2019 76.3 78.07 76.3 76.46 27,381
04/11/2019 76 77.405 75 76.27 39,802
04/10/2019 74.29 76.26 73.6464 76.07 88,860
04/09/2019 75.89 76.13 74.14 74.33 47,739
04/08/2019 77.5 77.65 76.06 76.54 14,340
04/05/2019 75.85 77.87 75.41 77.55 50,473
04/04/2019 76.4 77.32 75.87 75.9 25,044
04/03/2019 77.33 77.74 76.37 76.43 52,783
04/02/2019 78.57 78.57 76.5501 77 33,887
04/01/2019 77.68 78.6 76.5 78.57 51,068
03/29/2019 77.16 78.89 76.3197 77.33 57,418
03/28/2019 76.17 77.115 75.34 76.7 22,682
03/27/2019 76.44 77.915 75.71 76.04 31,762
03/26/2019 76.31 77.6 75.53 76.69 21,017
03/25/2019 74.51 76.95 73.67 76.02 29,788
03/22/2019 77.5 77.67 73.84 74.5 40,637
03/21/2019 77.65 78.22 75.55 77.5 25,466
03/20/2019 78.57 78.94 77.15 77.5 46,658
03/19/2019 79.55 79.61 78.13 78.29 21,058
03/18/2019 79.99 79.99 78.02 79.27 20,953
03/15/2019 79.8 80.33 78.7954 79.99 63,022
03/14/2019 80.11 80.11 78.7518 79.64 33,064
03/13/2019 80.64 80.695 79.61 80.15 36,297
03/12/2019 80.64 81.25 79.625 80.28 51,092
03/11/2019 80.51 82.14 79.1 80.51 40,482
03/08/2019 80.63 81.17 80.09 80.51 43,379
03/07/2019 81.72 82.1056 80.67 80.92 67,274
03/06/2019 81.45 81.57 80.82 81.5 73,403
03/05/2019 81.31 81.75 80.54 81.54 43,869
03/04/2019 80.92 82.46 80.89 81.06 131,225
03/01/2019 79 80.33 77.6173 79.98 49,597
02/28/2019 80.5 83.2695 78.19 78.54 42,384
02/27/2019 78.74 81.86 78.6012 81.22 69,179
02/26/2019 74.59 74.9999 74.03 74.5 26,971
02/25/2019 74.56 74.98 74 74.6 33,486
02/22/2019 72.87 74.09 72.23 74.03 36,009
02/21/2019 71.73 73.36 71.25 72.86 44,603
02/20/2019 71.65 72.33 70.79 71.71 56,093
02/19/2019 70.54 71.93 69.6 71.65 53,336
02/15/2019 68.76 71.02 68.5322 70.79 43,864
02/14/2019 67.52 69.13 66.605 68.56 26,393
02/13/2019 66.82 67.99 65.8 67.57 20,213
02/12/2019 65.82 67 65.72 66.48 26,089
02/11/2019 63.49 65.68 62.9552 65.52 26,542
02/08/2019 63.84 64.93 63.0901 63.37 22,322
02/07/2019 64.03 64.35 63.395 64.02 20,905
02/06/2019 64.42 64.5 63.8 64.3 26,312
02/05/2019 65.07 68 63.82 64.44 21,990
02/04/2019 62.79 64.77 59.5247 64.77 39,141
02/01/2019 62.67 63.9799 61.87 62.79 26,103
01/31/2019 62.82 63.27 62.46 62.65 21,030
01/30/2019 62.26 63.43 62.26 62.81 23,870
01/29/2019 62.08 62.35 61.43 61.93 66,695
01/28/2019 62.9 62.9 61.45 61.82 22,484
01/25/2019 62.71 63.36 62.0501 63.32 13,841
01/24/2019 63.36 63.36 61.73 62.7 38,189
01/23/2019 62.84 64.25 62.6504 63.11 35,163
01/22/2019 58.72 62.67 58.72 62.14 41,526
01/18/2019 58.82 59.5 58.21 58.91 125,709
*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?



Smart Portfolio