Indicators

Barrett Business S (NQ: BBSI )

36.55 +0.03 (+0.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	7.036	7.106	6.910	7.091	206,610	+0.12(+1.74%)
Oct 26, 2012	7.008	6.970	6.970	6.970	140,926	-0.02(-0.31%)
Oct 25, 2012	7.084	7.084	6.953	6.991	83,318	-0.02(-0.31%)
Oct 24, 2012	7.100	7.222	6.796	7.013	706,494	+0.31(+4.57%)
Oct 23, 2012	6.578	6.775	6.509	6.706	119,589	+0.34(+5.42%)
Oct 19, 2012	6.404	6.475	6.276	6.361	209,054	-0.10(-1.47%)
Oct 18, 2012	6.604	6.673	6.437	6.456	80,138	-0.17(-2.62%)
Oct 17, 2012	6.732	6.732	6.570	6.630	53,013	-0.05(-0.71%)
Oct 16, 2012	6.605	6.815	6.550	6.677	114,162	+0.09(+1.30%)
Oct 15, 2012	6.585	6.617	6.515	6.592	147,829	+0.01(+0.11%)
Oct 12, 2012	6.516	6.670	6.466	6.585	142,364	+0.07(+1.06%)
Oct 11, 2012	6.292	6.516	6.292	6.516	75,288	+0.19(+3.01%)
Oct 10, 2012	6.359	6.359	6.226	6.326	49,908	-0.01(-0.11%)
Oct 09, 2012	6.437	6.437	6.323	6.333	186,367	-0.12(-1.81%)
Oct 08, 2012	6.490	6.518	6.440	6.449	80,698	-0.08(-1.17%)
Oct 05, 2012	6.592	6.649	6.499	6.525	116,097	-0.07(-1.08%)
Oct 04, 2012	6.661	6.673	6.561	6.597	59,306	-0.06(-0.93%)
Oct 03, 2012	6.801	6.801	6.608	6.658	109,257	-0.16(-2.30%)
Oct 02, 2012	6.827	7.100	6.763	6.815	126,560	+0.01(+0.21%)

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.