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 (%)
Nov 30, 2009	8.537	8.537	8.398	8.421	27,081	+0.00(+0.00%)
Nov 27, 2009	8.498	8.676	8.421	8.421	47,682	-0.14(-1.62%)
Nov 25, 2009	8.629	8.629	8.544	8.560	34,813	+0.03(+0.36%)
Nov 24, 2009	8.521	8.622	8.514	8.529	37,124	-0.01(-0.09%)
Nov 23, 2009	8.645	8.691	8.514	8.537	25,381	+0.02(+0.27%)
Nov 20, 2009	8.514	8.606	8.436	8.514	34,253	-0.01(-0.09%)
Nov 19, 2009	8.552	8.606	8.429	8.521	22,280	-0.09(-1.08%)
Nov 18, 2009	8.645	8.653	8.506	8.614	18,236	-0.05(-0.62%)
Nov 17, 2009	8.629	8.691	8.614	8.668	14,005	-0.02(-0.27%)
Nov 16, 2009	8.575	8.807	8.459	8.691	37,981	+0.12(+1.44%)
Nov 13, 2009	8.459	8.606	8.344	8.568	24,064	+0.11(+1.28%)
Nov 12, 2009	8.738	8.954	8.452	8.459	47,529	-0.21(-2.41%)
Nov 11, 2009	8.815	8.861	8.653	8.668	34,705	-0.14(-1.58%)
Nov 10, 2009	8.915	8.946	8.761	8.807	27,392	-0.18(-1.98%)
Nov 09, 2009	9.000	9.000	8.815	8.985	28,945	-0.01(-0.09%)
Nov 06, 2009	8.954	9.000	8.838	8.993	22,342	-0.05(-0.51%)
Nov 05, 2009	8.900	9.139	8.823	9.039	29,297	+0.20(+2.27%)
Nov 04, 2009	9.078	9.155	8.815	8.838	40,492	-0.26(-2.89%)
Nov 03, 2009	9.124	9.155	8.884	9.101	25,407	-0.09(-1.01%)

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.