BBSI(BBSI)
BBSI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $31.75 | $32.28 | $31.39 | $31.56 | 137,903 |
| 10/9/2026 | $32.16 | $32.44 | $31.50 | $31.72 | 157,421 |
| 10/8/2026 | $31.78 | $32.49 | $31.71 | $32.18 | 187,443 |
| 10/7/2026 | $30.96 | $31.77 | $30.87 | $31.62 | 176,947 |
| 10/6/2026 | $31.33 | $31.48 | $30.96 | $31.28 | 184,000 |
| 10/5/2026 | $30.57 | $31.30 | $29.94 | $31.23 | 258,900 |
| 10/2/2026 | $31.40 | $31.60 | $30.13 | $30.51 | 433,600 |
| 10/1/2026 | $30.39 | $31.60 | $30.39 | $31.31 | 237,432 |
| 9/30/2026 | $30.54 | $30.75 | $30.01 | $30.26 | 231,900 |
| 9/29/2026 | $30.64 | $30.97 | $30.25 | $30.58 | 158,501 |
| 9/28/2026 | $31.20 | $31.20 | $30.51 | $30.85 | 513,100 |
| 9/25/2026 | $31.68 | $31.75 | $30.98 | $31.14 | 378,000 |
| 9/24/2026 | $32.78 | $33.21 | $30.99 | $31.60 | 589,200 |
| 9/23/2026 | $33.11 | $33.35 | $32.57 | $32.61 | 80,200 |
| 9/22/2026 | $33.13 | $33.28 | $32.58 | $33.26 | 126,011 |
| 9/21/2026 | $32.78 | $33.09 | $32.53 | $32.86 | 130,106 |
| 9/18/2026 | $32.85 | $32.93 | $32.46 | $32.80 | 255,827 |
| 9/17/2026 | $33.96 | $34.20 | $33.04 | $33.28 | 161,245 |
| 9/16/2026 | $33.67 | $34.35 | $33.40 | $34.30 | 147,400 |
| 9/15/2026 | $33.14 | $33.85 | $32.80 | $33.84 | 153,652 |
| 9/14/2026 | $33.40 | $34.16 | $33.05 | $33.22 | 160,337 |
| 9/11/2026 | $32.95 | $33.40 | $32.58 | $33.35 | 126,500 |
| 9/10/2026 | $32.70 | $32.93 | $32.36 | $32.86 | 153,413 |
| 9/9/2026 | $32.40 | $32.62 | $31.67 | $32.53 | 195,829 |
| 9/8/2026 | $33.59 | $33.60 | $32.08 | $32.55 | 150,323 |
| 9/4/2026 | $33.43 | $34.10 | $32.92 | $33.91 | 153,234 |
| 9/3/2026 | $34.03 | $34.41 | $33.62 | $33.83 | 269,550 |
| 9/2/2026 | $33.98 | $34.53 | $33.47 | $33.71 | 160,150 |
| 9/1/2026 | $34.28 | $34.57 | $33.71 | $33.79 | 154,833 |
| 8/31/2026 | $34.35 | $34.75 | $33.52 | $34.40 | 155,519 |
| 8/28/2026 | $34.11 | $34.79 | $33.34 | $34.37 | 170,239 |
| 8/27/2026 | $33.70 | $34.41 | $33.36 | $34.15 | 176,100 |
| 8/26/2026 | $33.85 | $34.14 | $33.67 | $33.97 | 196,520 |
| 8/25/2026 | $33.24 | $33.90 | $32.89 | $33.80 | 237,810 |
| 8/24/2026 | $33.65 | $33.99 | $33.07 | $33.42 | 181,600 |
| 8/21/2026 | $33.29 | $33.63 | $32.69 | $33.55 | 172,845 |
| 8/20/2026 | $32.93 | $33.34 | $32.68 | $33.23 | 151,643 |
| 8/19/2026 | $32.95 | $33.79 | $32.70 | $33.09 | 201,050 |
| 8/18/2026 | $31.63 | $33.09 | $31.63 | $32.95 | 405,200 |
| 8/17/2026 | $32.01 | $32.27 | $31.20 | $31.33 | 159,900 |
| 8/14/2026 | $32.96 | $33.14 | $32.04 | $32.24 | 184,414 |
| 8/13/2026 | $31.55 | $33.04 | $31.19 | $33.01 | 308,217 |
| 8/12/2026 | $31.07 | $31.34 | $30.44 | $31.18 | 229,200 |
| 8/11/2026 | $32.15 | $32.17 | $31.22 | $31.39 | 285,158 |
| 8/10/2026 | $32.93 | $33.14 | $32.17 | $32.29 | 253,734 |
| 8/7/2026 | $33.08 | $34.10 | $32.61 | $33.18 | 334,140 |
| 8/6/2026 | $35.03 | $36.00 | $31.27 | $33.09 | 744,827 |
| 8/5/2026 | $40.30 | $40.95 | $39.07 | $40.11 | 295,107 |
| 8/4/2026 | $39.37 | $40.24 | $39.33 | $40.08 | 333,747 |
| 8/3/2026 | $39.13 | $40.20 | $39.10 | $39.85 | 358,228 |
| 7/31/2026 | $39.54 | $39.54 | $38.36 | $39.04 | 363,408 |
| 7/30/2026 | $40.58 | $40.58 | $39.15 | $39.97 | 345,200 |
| 7/29/2026 | $41.32 | $41.88 | $40.84 | $40.98 | 291,902 |
| 7/28/2026 | $41.11 | $42.25 | $41.04 | $41.05 | 248,612 |
| 7/27/2026 | $39.84 | $40.71 | $39.11 | $40.50 | 253,300 |
| 7/24/2026 | $39.99 | $40.25 | $39.13 | $39.74 | 170,818 |
| 7/23/2026 | $39.18 | $39.90 | $38.78 | $39.79 | 142,800 |
| 7/22/2026 | $39.83 | $39.83 | $39.05 | $39.50 | 136,700 |
| 7/21/2026 | $39.58 | $39.99 | $39.33 | $39.77 | 172,315 |
| 7/20/2026 | $39.85 | $40.32 | $39.24 | $40.05 | 133,000 |
| 7/17/2026 | $39.85 | $40.76 | $39.62 | $40.08 | 235,300 |
| 7/16/2026 | $39.53 | $40.98 | $39.47 | $40.33 | 210,117 |
| 7/15/2026 | $38.46 | $40.00 | $38.07 | $39.16 | 202,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
