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 (%)
Dec 30, 2011	16.21	16.22	16.02	16.19	16,410	-0.02(-0.15%)
Dec 29, 2011	16.01	16.22	16.01	16.21	7,422	+0.18(+1.11%)
Dec 28, 2011	16.15	16.20	15.87	16.04	21,681	-0.17(-1.05%)
Dec 27, 2011	16.01	16.21	16.01	16.21	7,914	+0.08(+0.50%)
Dec 23, 2011	16.20	16.20	15.97	16.13	11,349	+0.26(+1.64%)
Dec 21, 2011	15.63	15.89	15.42	15.87	36,945	+0.12(+0.77%)
Dec 20, 2011	15.74	15.76	15.30	15.74	61,843	+0.32(+2.05%)
Dec 19, 2011	15.57	15.74	15.24	15.43	59,306	+0.04(+0.26%)
Dec 16, 2011	15.53	15.63	13.19	15.39	143,200	-0.07(-0.47%)
Dec 15, 2011	15.64	15.68	15.37	15.46	70,756	+0.09(+0.58%)
Dec 14, 2011	14.90	15.52	14.88	15.37	48,094	+0.38(+2.54%)
Dec 13, 2011	15.41	15.53	14.92	14.99	35,418	-0.35(-2.27%)
Dec 12, 2011	15.20	15.40	14.90	15.34	19,514	-0.06(-0.42%)
Dec 09, 2011	15.36	15.52	15.31	15.40	47,068	+0.15(+1.01%)
Dec 08, 2011	15.32	15.53	15.20	15.25	37,437	-0.16(-1.05%)
Dec 07, 2011	15.53	15.59	15.30	15.41	40,727	-0.31(-1.96%)
Dec 06, 2011	15.80	15.80	15.63	15.72	52,010	+0.02(+0.16%)
Dec 05, 2011	15.52	15.81	15.50	15.70	35,923	+0.29(+1.90%)
Dec 02, 2011	15.56	15.75	15.35	15.40	19,520	-0.01(-0.05%)

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.