BBSI(BBSI)
BBSI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $30.57 | $31.18 | $30.45 | $31.02 | 302,200 |
| 5/19/2026 | $31.07 | $32.07 | $30.59 | $30.90 | 248,505 |
| 5/18/2026 | $30.04 | $31.77 | $30.03 | $31.36 | 315,300 |
| 5/15/2026 | $29.21 | $30.10 | $29.17 | $30.04 | 267,700 |
| 5/14/2026 | $28.95 | $29.64 | $28.72 | $29.21 | 277,400 |
| 5/13/2026 | $28.95 | $29.20 | $28.19 | $28.77 | 261,500 |
| 5/12/2026 | $29.66 | $29.70 | $28.71 | $29.22 | 265,400 |
| 5/11/2026 | $29.75 | $29.89 | $29.34 | $29.42 | 165,800 |
| 5/8/2026 | $29.41 | $30.58 | $29.11 | $29.87 | 252,432 |
| 5/7/2026 | $28.36 | $30.24 | $27.50 | $29.90 | 330,600 |
| 5/6/2026 | $30.50 | $30.50 | $29.26 | $29.44 | 179,400 |
| 5/5/2026 | $30.68 | $30.77 | $29.96 | $30.37 | 264,640 |
| 5/4/2026 | $31.17 | $31.73 | $30.54 | $30.62 | 257,000 |
| 5/1/2026 | $31.48 | $31.91 | $31.29 | $31.42 | 275,900 |
| 4/30/2026 | $31.27 | $31.79 | $30.98 | $31.53 | 172,900 |
| 4/29/2026 | $31.48 | $31.76 | $31.35 | $31.57 | 161,739 |
| 4/28/2026 | $30.91 | $31.71 | $30.88 | $31.49 | 179,327 |
| 4/27/2026 | $30.47 | $30.98 | $30.46 | $30.51 | 113,737 |
| 4/24/2026 | $29.72 | $30.51 | $29.54 | $30.47 | 176,500 |
| 4/23/2026 | $30.24 | $30.24 | $29.54 | $29.89 | 143,600 |
| 4/22/2026 | $30.24 | $30.54 | $30.09 | $30.30 | 108,128 |
| 4/21/2026 | $29.88 | $30.50 | $29.88 | $30.26 | 119,300 |
| 4/20/2026 | $29.67 | $30.11 | $29.65 | $29.91 | 99,832 |
| 4/17/2026 | $29.85 | $30.21 | $29.76 | $29.86 | 133,400 |
| 4/16/2026 | $29.26 | $29.72 | $29.26 | $29.56 | 153,340 |
| 4/15/2026 | $29.15 | $29.44 | $29.15 | $29.32 | 113,104 |
| 4/14/2026 | $29.06 | $29.53 | $28.99 | $29.24 | 118,600 |
| 4/13/2026 | $28.29 | $29.20 | $28.15 | $29.13 | 182,537 |
| 4/10/2026 | $28.53 | $28.79 | $26.85 | $28.29 | 148,946 |
| 4/9/2026 | $28.80 | $28.81 | $28.28 | $28.67 | 149,144 |
| 4/8/2026 | $30.15 | $30.15 | $28.75 | $28.83 | 326,900 |
| 4/7/2026 | $29.82 | $29.97 | $29.22 | $29.29 | 175,238 |
| 4/6/2026 | $29.38 | $30.02 | $29.12 | $29.82 | 240,904 |
| 4/2/2026 | $28.69 | $29.58 | $28.44 | $29.58 | 155,922 |
| 4/1/2026 | $29.17 | $29.28 | $28.11 | $28.90 | 265,300 |
| 3/31/2026 | $30.31 | $30.61 | $29.16 | $29.18 | 552,613 |
| 3/30/2026 | $29.45 | $29.95 | $29.34 | $29.87 | 189,100 |
| 3/27/2026 | $29.22 | $29.57 | $28.65 | $29.36 | 370,202 |
| 3/26/2026 | $28.85 | $29.74 | $28.85 | $29.37 | 303,526 |
| 3/25/2026 | $29.21 | $29.81 | $28.35 | $28.95 | 297,622 |
| 3/24/2026 | $28.62 | $29.43 | $28.30 | $29.17 | 220,541 |
| 3/23/2026 | $28.59 | $29.21 | $28.21 | $28.92 | 354,844 |
| 3/20/2026 | $27.88 | $28.04 | $27.59 | $27.94 | 343,386 |
| 3/19/2026 | $28.01 | $28.53 | $27.70 | $27.88 | 235,412 |
| 3/18/2026 | $28.29 | $28.82 | $28.09 | $28.15 | 229,600 |
| 3/17/2026 | $28.68 | $29.32 | $28.33 | $28.54 | 452,311 |
| 3/16/2026 | $27.63 | $27.92 | $27.10 | $27.65 | 267,322 |
| 3/13/2026 | $27.08 | $27.53 | $26.77 | $27.50 | 555,300 |
| 3/12/2026 | $26.85 | $27.50 | $26.49 | $26.93 | 389,623 |
| 3/11/2026 | $27.62 | $27.78 | $26.85 | $27.03 | 475,817 |
| 3/10/2026 | $28.68 | $28.68 | $27.23 | $27.62 | 487,471 |
| 3/9/2026 | $28.66 | $28.81 | $27.80 | $28.48 | 420,000 |
| 3/6/2026 | $28.75 | $29.02 | $28.46 | $28.97 | 305,704 |
| 3/5/2026 | $29.01 | $29.49 | $28.85 | $29.22 | 241,501 |
| 3/4/2026 | $28.33 | $29.32 | $28.28 | $29.10 | 298,000 |
| 3/3/2026 | $27.41 | $28.44 | $27.16 | $27.96 | 328,528 |
| 3/2/2026 | $27.38 | $28.18 | $26.87 | $27.88 | 386,806 |
| 2/27/2026 | $26.78 | $28.03 | $26.32 | $27.77 | 470,608 |
| 2/26/2026 | $28.30 | $28.72 | $25.33 | $26.83 | 1.01M |
| 2/25/2026 | $31.26 | $32.09 | $30.88 | $31.47 | 272,517 |
| 2/24/2026 | $30.97 | $31.57 | $30.75 | $31.06 | 217,031 |
| 2/23/2026 | $32.34 | $32.46 | $30.24 | $30.92 | 238,533 |
| 2/20/2026 | $32.54 | $32.76 | $32.09 | $32.29 | 268,600 |