Skip to main content

Barrett Business S (NQ: BBSI )

135.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 31.18 31.76 30.97 31.58 34,965 +0.25(+0.79%)
Dec 28, 2012 31.55 31.71 31.30 31.33 33,816 -0.23(-0.73%)
Dec 27, 2012 31.56 31.96 31.37 31.56 27,010 +0.07(+0.24%)
Dec 26, 2012 31.65 32.13 31.35 31.49 33,214 +0.06(+0.18%)
Dec 24, 2012 31.96 31.96 30.98 31.43 33,659 -0.63(-1.96%)
Dec 21, 2012 32.09 32.22 31.67 32.06 94,228 -0.36(-1.10%)
Dec 20, 2012 32.04 32.70 31.58 32.42 65,933 +0.36(+1.14%)
Dec 19, 2012 30.86 32.23 30.78 32.05 108,664 +1.31(+4.26%)
Dec 18, 2012 30.57 30.74 30.06 30.74 91,245 +0.36(+1.20%)
Dec 17, 2012 29.64 30.47 29.64 30.38 73,542 +0.19(+0.63%)
Dec 14, 2012 29.73 30.26 29.44 30.19 59,170 +0.44(+1.48%)
Dec 13, 2012 30.02 30.17 29.39 29.75 87,122 -0.32(-1.07%)
Dec 12, 2012 29.89 30.53 29.74 30.07 114,444 +0.31(+1.06%)
Dec 11, 2012 28.97 29.85 28.47 29.76 115,717 +0.90(+3.13%)
Dec 10, 2012 28.61 28.97 28.48 28.86 59,566 +0.36(+1.28%)
Dec 07, 2012 28.41 28.59 28.32 28.49 55,724 +0.22(+0.79%)
Dec 06, 2012 28.43 28.43 27.87 28.27 89,948 -0.09(-0.32%)
Dec 05, 2012 27.87 28.71 27.87 28.36 54,242 +0.50(+1.78%)
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.