Indicators

Barrett Business S (NQ: BBSI )

130.32 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.11	18.33	17.85	18.09	39,768	-0.02(-0.13%)
Dec 28, 2006	18.29	18.35	18.11	18.11	47,941	-0.19(-1.05%)
Dec 27, 2006	18.19	18.33	18.11	18.31	46,215	+0.27(+1.50%)
Dec 26, 2006	17.87	18.18	17.84	18.04	89,104	-0.10(-0.55%)
Dec 22, 2006	18.27	18.27	17.95	18.14	126,154	+0.13(+0.73%)
Dec 21, 2006	18.15	18.18	17.67	18.01	85,816	-0.23(-1.27%)
Dec 20, 2006	17.77	18.32	17.77	18.24	47,054	+0.56(+3.15%)
Dec 19, 2006	18.15	18.15	17.64	17.68	15,332	-0.46(-2.55%)
Dec 18, 2006	18.27	18.53	17.92	18.15	62,004	-0.05(-0.30%)
Dec 15, 2006	18.66	18.79	18.20	18.20	36,599	-0.47(-2.52%)
Dec 14, 2006	18.66	18.83	18.58	18.67	30,959	-0.09(-0.45%)
Dec 13, 2006	18.79	18.79	18.53	18.76	34,832	+0.08(+0.41%)
Dec 12, 2006	18.93	18.93	18.53	18.68	26,306	-0.25(-1.31%)
Dec 11, 2006	18.58	19.00	18.53	18.93	155,806	+0.41(+2.19%)
Dec 08, 2006	18.46	18.58	18.41	18.52	18,442	+0.06(+0.31%)
Dec 07, 2006	18.55	18.59	18.46	18.46	19,114	-0.11(-0.58%)
Dec 06, 2006	18.50	18.76	18.12	18.57	24,537	+0.03(+0.17%)
Dec 05, 2006	19.23	19.23	18.54	18.54	55,334	-0.62(-3.23%)
Dec 04, 2006	18.30	19.16	18.04	19.16	47,753	+0.93(+5.08%)

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.