Skip to main content

Barrett Business S (NQ: BBSI )

134.69 -0.33 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 4.670 4.790 4.670 4.721 25,240 -0.10(-2.07%)
Oct 28, 2004 5.610 5.665 4.821 4.821 126,981 -0.67(-12.24%)
Oct 27, 2004 5.261 5.665 5.261 5.493 19,221 +0.23(+4.43%)
Oct 26, 2004 5.150 5.322 5.113 5.261 5,242 +0.13(+2.48%)
Oct 25, 2004 4.979 5.150 4.979 5.133 5,436 +0.09(+1.70%)
Oct 22, 2004 5.047 5.047 5.047 5.047 0 +0.00(+0.00%)
Oct 21, 2004 4.910 5.074 4.910 5.047 4,854 +0.24(+4.92%)
Oct 20, 2004 4.855 4.855 4.807 4.810 4,465 -0.09(-1.75%)
Oct 19, 2004 4.896 4.896 4.896 4.896 194 -0.07(-1.31%)
Oct 18, 2004 4.962 4.962 4.962 4.962 388 -0.10(-1.90%)
Oct 15, 2004 4.913 5.205 4.549 5.058 8,543 +0.03(+0.68%)
Oct 14, 2004 5.023 5.023 5.023 5.023 582 +0.28(+5.86%)
Oct 13, 2004 4.738 5.030 4.656 4.745 4,854 -0.07(-1.43%)
Oct 12, 2004 4.580 4.817 4.570 4.814 5,630 +0.06(+1.23%)
Oct 11, 2004 4.635 4.876 4.635 4.756 2,329 -0.08(-1.56%)
Oct 08, 2004 4.831 4.831 4.831 4.831 0 +0.00(+0.00%)
Oct 07, 2004 4.793 4.831 4.793 4.831 3,689 -0.32(-6.26%)
Oct 06, 2004 5.154 5.154 5.154 5.154 582 +0.21(+4.30%)
Oct 05, 2004 5.123 5.123 4.941 4.941 1,359 -0.26(-5.01%)
Oct 04, 2004 5.068 5.202 5.065 5.202 26,211 +0.39(+8.21%)
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.