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 30, 2015	24.98	26.37	24.98	26.11	191,158	+0.95(+3.76%)
Jan 29, 2015	25.39	25.39	24.07	25.17	94,578	-0.09(-0.37%)
Jan 28, 2015	25.87	25.88	24.88	25.26	149,251	-0.54(-2.08%)
Jan 27, 2015	24.86	26.07	24.67	25.80	118,226	+0.51(+2.02%)
Jan 26, 2015	24.98	25.54	24.64	25.29	98,116	+0.42(+1.68%)
Jan 23, 2015	24.82	25.07	23.94	24.87	122,542	-0.02(-0.07%)
Jan 22, 2015	25.02	25.02	23.81	24.89	177,234	+0.01(+0.03%)
Jan 21, 2015	27.50	27.61	24.57	24.88	230,752	-2.62(-9.54%)
Jan 20, 2015	26.32	28.99	26.31	27.50	427,426	+1.34(+5.11%)
Jan 16, 2015	25.54	26.41	25.40	26.16	148,250	+0.60(+2.37%)
Jan 15, 2015	25.86	26.21	25.04	25.56	170,667	-0.15(-0.60%)
Jan 14, 2015	24.97	25.98	24.97	25.71	190,287	+0.41(+1.62%)
Jan 13, 2015	25.26	26.56	24.75	25.30	355,043	+0.32(+1.30%)
Jan 12, 2015	23.16	25.12	23.16	24.98	206,178	+1.73(+7.44%)
Jan 09, 2015	22.88	23.40	22.56	23.25	96,806	+0.37(+1.64%)
Jan 08, 2015	23.17	23.71	22.59	22.88	90,971	-0.14(-0.63%)
Jan 07, 2015	22.43	23.13	22.31	23.02	121,777	+0.75(+3.37%)
Jan 06, 2015	22.46	22.58	21.48	22.27	137,946	-0.21(-0.95%)
Jan 05, 2015	22.68	23.31	22.16	22.48	104,432	-0.47(-2.04%)

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.