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, 2017	53.53	53.90	52.86	53.63	49,345	-0.12(-0.23%)
Jan 30, 2017	54.56	54.75	53.53	53.75	29,015	-1.17(-2.13%)
Jan 27, 2017	55.63	55.76	54.53	54.92	24,595	-0.97(-1.74%)
Jan 26, 2017	55.63	56.10	55.15	55.89	22,896	+0.01(+0.02%)
Jan 25, 2017	55.46	56.67	55.07	55.89	32,842	+0.74(+1.34%)
Jan 24, 2017	54.15	55.27	53.79	55.14	21,159	+1.06(+1.96%)
Jan 23, 2017	54.56	55.11	53.13	54.08	23,225	-0.49(-0.90%)
Jan 20, 2017	53.87	55.05	53.87	54.57	17,530	+0.67(+1.24%)
Jan 19, 2017	54.03	54.74	53.65	53.90	16,306	-0.95(-1.74%)
Jan 18, 2017	54.78	55.10	54.15	54.86	19,846	+0.37(+0.69%)
Jan 17, 2017	54.98	55.25	53.98	54.48	31,075	-1.03(-1.85%)
Jan 13, 2017		55.51	55.51	55.51	0	-0.54(-0.97%)
Jan 12, 2017	56.13	56.17	54.55	56.05	36,085	-0.15(-0.27%)
Jan 11, 2017	57.60	57.77	55.18	56.21	40,923	+0.06(+0.11%)
Jan 10, 2017	55.41	56.41	55.41	56.14	46,966	+0.84(+1.52%)
Jan 09, 2017	55.18	55.71	54.77	55.31	25,776	+0.12(+0.23%)
Jan 06, 2017	55.39	56.22	54.50	55.18	49,698	+0.16(+0.29%)
Jan 05, 2017	57.38	57.38	54.99	55.02	42,316	-2.51(-4.36%)
Jan 04, 2017	57.54	57.94	57.16	57.53	69,022	+0.09(+0.16%)

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.