Indicators

Barrett Business S (NQ: BBSI )

126.01 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	7.695	7.857	7.038	7.563	48,250	-0.23(-2.97%)
Jan 29, 2009	8.058	8.112	7.726	7.795	29,248	-0.45(-5.44%)
Jan 28, 2009	8.220	8.344	7.872	8.243	12,542	+0.22(+2.69%)
Jan 27, 2009	7.926	8.158	7.880	8.027	21,127	+0.12(+1.56%)
Jan 26, 2009	7.857	8.220	7.857	7.903	27,112	-0.02(-0.29%)
Jan 23, 2009	8.035	8.220	7.872	7.926	12,287	-0.24(-2.93%)
Jan 22, 2009	7.996	8.390	7.996	8.166	12,039	+0.02(+0.19%)
Jan 21, 2009	8.011	8.344	8.011	8.150	15,892	+0.07(+0.86%)
Jan 20, 2009	8.498	8.583	8.004	8.081	15,024	-0.38(-4.47%)
Jan 16, 2009	8.861	8.861	8.259	8.459	16,970	-0.10(-1.17%)
Jan 15, 2009	8.498	8.861	8.112	8.560	52,791	-0.05(-0.63%)
Jan 14, 2009	8.583	8.861	8.243	8.614	33,958	-0.02(-0.18%)
Jan 13, 2009	8.583	8.962	8.560	8.629	12,676	-0.03(-0.36%)
Jan 12, 2009	9.078	9.271	8.637	8.660	37,655	-0.57(-6.19%)
Jan 09, 2009	9.031	9.263	8.969	9.232	13,721	+0.07(+0.76%)
Jan 08, 2009	8.954	9.163	8.815	9.163	19,227	+0.32(+3.58%)
Jan 07, 2009	8.884	9.139	8.807	8.846	12,312	-0.07(-0.78%)
Jan 06, 2009	8.969	9.224	8.707	8.915	19,386	-0.06(-0.69%)
Jan 05, 2009	8.838	9.193	8.351	8.977	25,148	-0.05(-0.60%)

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.