The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NASDAQ, BBSI:
14 Aug 25 16:09
LAST:
46.69
CHANGE:
1.07
OPEN:
47.51
HIGH:
47.67
ASK:
56.88
VOLUME:
136.2K
CHG(%):
2.24
PREV:
47.76
LOW:
46.54
BID:
17.02
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
14 Aug 25
47.51
47.90
46.54
46.69
136.6K
13 Aug 25
47.48
47.85
47.33
47.76
141.6K
12 Aug 25
46.66
47.37
46.25
47.29
155.1K
11 Aug 25
46.92
47.03
46.16
46.52
167.1K
08 Aug 25
46.91
47.73
46.68
47.15
187.8K
07 Aug 25
45.10
48.48
44.45
46.87
323.7K
06 Aug 25
44.47
44.47
43.87
44.39
140.1K
05 Aug 25
44.25
44.50
43.95
44.47
142.5K
04 Aug 25
44.10
44.64
43.56
44.23
136K
01 Aug 25
45.55
45.78
43.99
44.04
184.2K
COMPANY PROFILE
Name:
About:
Barrett Business Services, Inc. (?Barrett,? the ?Company,? ?our? or ?we?), was incorporated in the state of Maryland in 1965. We offer a comprehensive range of human resource management services to assist small and medium-sized businesses manage the increasing costs and complexities of a broad array of employment-related issues. Our principal services, Professional Employer Organization (?PEO?) and staffing, assist our clients in leveraging their investment in human capital. We believe that the combination of these two principal services enables us to provide our clients with a unique blend of services not offered by our competition. Our platform of outsourced human resource management services is built upon our expertise in payroll processing, employee benefits and administration, workers? compensation coverage, effective risk management and workplace safety programs and human resource administration. ...
Sector:
Technology
Industry:
Professional Services
CIK:
0902791
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jun 11, 1993
Purchase Intraday History
for this symbol from Jun 11, 1993
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
FUNDAMENTALS
P/E Ratio:
22.14
PEG Ratio:
0.99
EPS Ratio:
1.95
DivYield:
1.63
PtB:
1.55
PtS:
0.50
EBITDA:
29.94M
Shares:
25.68M
Market Cap:
1.199B
52wk range:
34.36 - 48.48
TECHNICALS
MA5:
47.08
MA20:
45.68
MA50:
43.60
MA200:
42.06
STO9:
71.62
RSI14:
54.75
WPR14:
-28.76
MTM14:
0.17
ROC14:
0.00
Week High:
48.48
Week Low:
44.45
Month High:
48.48
Month Low:
42.51