Indicators

Barrett Business S (NQ: BBSI )

132.34 +3.60 (+2.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	20.47	20.62	20.45	20.62	15,964	+0.24(+1.17%)
Jan 30, 2006	19.30	20.40	19.23	20.39	31,042	+0.88(+4.52%)
Jan 27, 2006	20.34	20.34	18.93	19.50	92,875	-0.73(-3.63%)
Jan 26, 2006	20.62	20.62	20.21	20.24	75,956	-0.40(-1.95%)
Jan 25, 2006	20.79	20.79	20.34	20.64	122,164	+0.01(+0.04%)
Jan 24, 2006	21.05	21.05	20.59	20.63	39,568	-0.22(-1.07%)
Jan 23, 2006	20.65	20.86	20.52	20.86	84,802	+0.39(+1.93%)
Jan 20, 2006	20.91	21.16	20.18	20.46	29,553	-0.31(-1.49%)
Jan 19, 2006	20.45	20.85	20.27	20.77	38,944	+0.19(+0.94%)
Jan 18, 2006	20.39	20.71	20.08	20.58	24,104	-0.33(-1.59%)
Jan 17, 2006	21.18	21.24	20.08	20.91	44,250	-0.22(-1.06%)
Jan 13, 2006	21.28	21.28	21.07	21.13	48,998	-0.15(-0.73%)
Jan 12, 2006	20.92	21.32	20.62	21.29	74,178	+0.69(+3.34%)
Jan 11, 2006	19.70	20.80	19.38	20.60	85,561	+0.94(+4.79%)
Jan 10, 2006	19.70	19.73	19.43	19.66	66,024	+0.00(+0.00%)
Jan 09, 2006	19.09	19.70	18.64	19.66	52,116	+0.39(+2.00%)
Jan 06, 2006	19.70	19.70	19.24	19.27	18,917	-0.33(-1.69%)
Jan 05, 2006	19.27	19.91	18.89	19.61	52,644	+0.46(+2.38%)
Jan 04, 2006	19.02	19.31	18.32	19.15	38,929	+0.36(+1.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.