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, 2007	17.61	17.77	16.89	17.00	76,812	-0.68(-3.85%)
Jan 30, 2007	18.25	18.25	17.60	17.68	36,691	-0.49(-2.72%)
Jan 29, 2007	17.75	18.30	17.40	18.17	33,781	+0.76(+4.35%)
Jan 26, 2007	17.78	17.88	17.19	17.41	26,979	-0.37(-2.08%)
Jan 25, 2007	18.01	18.01	17.43	17.78	45,994	-0.36(-1.96%)
Jan 24, 2007	17.88	18.19	17.75	18.14	35,908	+0.25(+1.43%)
Jan 23, 2007	17.77	18.17	17.71	17.88	14,506	+0.12(+0.70%)
Jan 22, 2007	17.42	17.78	17.42	17.76	49,283	+0.21(+1.19%)
Jan 19, 2007	17.50	17.55	17.28	17.55	42,430	-0.02(-0.13%)
Jan 18, 2007	17.71	17.79	17.39	17.58	29,931	-0.09(-0.53%)
Jan 17, 2007	17.23	17.90	17.23	17.67	23,402	+0.47(+2.74%)
Jan 16, 2007	18.32	18.32	17.10	17.20	40,042	-0.94(-5.20%)
Jan 12, 2007	18.13	18.22	17.95	18.14	15,747	-0.04(-0.21%)
Jan 11, 2007	18.20	18.36	18.02	18.18	22,520	+0.12(+0.68%)
Jan 10, 2007	18.28	18.31	17.87	18.05	44,279	-0.05(-0.30%)
Jan 09, 2007	18.04	18.33	18.04	18.11	28,673	+0.07(+0.39%)
Jan 08, 2007	18.15	18.53	18.02	18.04	41,149	-0.14(-0.76%)
Jan 05, 2007	19.04	19.04	18.00	18.18	41,826	-0.87(-4.54%)
Jan 04, 2007	18.26	19.10	18.04	19.04	35,565	+0.74(+4.05%)

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.