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 (%)
Feb 27, 2009	6.612	6.705	6.520	6.589	32,445	-0.18(-2.63%)
Feb 26, 2009	6.527	6.898	6.442	6.767	43,415	+0.17(+2.58%)
Feb 25, 2009	6.991	7.308	6.427	6.597	65,426	-0.56(-7.87%)
Feb 24, 2009	7.045	7.570	6.968	7.161	60,255	+0.13(+1.87%)
Feb 23, 2009	6.991	7.331	6.968	7.029	42,686	+0.00(+0.00%)
Feb 20, 2009	6.952	7.338	6.952	7.029	31,119	-0.06(-0.87%)
Feb 19, 2009	7.138	7.338	6.999	7.091	40,115	-0.19(-2.65%)
Feb 18, 2009	7.029	7.284	7.029	7.284	26,772	+0.27(+3.85%)
Feb 17, 2009	7.037	7.292	7.014	7.014	46,016	-0.32(-4.32%)
Feb 13, 2009	7.076	7.601	7.076	7.331	42,330	+0.12(+1.71%)
Feb 12, 2009	7.068	7.524	7.029	7.207	76,989	-0.29(-3.91%)
Feb 11, 2009	6.890	7.532	6.883	7.501	63,986	-0.15(-1.92%)
Feb 10, 2009	7.609	7.925	7.570	7.647	31,932	+0.06(+0.81%)
Feb 09, 2009	7.593	8.204	7.570	7.586	23,410	+0.05(+0.61%)
Feb 06, 2009	7.593	7.717	7.431	7.539	14,313	+0.12(+1.56%)
Feb 05, 2009	7.068	7.562	6.975	7.423	46,694	+0.32(+4.57%)
Feb 04, 2009	7.068	7.308	6.968	7.099	45,182	-0.06(-0.86%)
Feb 03, 2009	7.362	7.817	7.161	7.161	40,599	-0.36(-4.83%)

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.