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 29, 2016	31.08	31.73	30.58	30.66	114,807	-0.31(-0.99%)
Feb 26, 2016	30.55	31.35	30.39	30.96	98,404	+0.64(+2.11%)
Feb 25, 2016	31.09	31.09	30.03	30.32	94,658	-0.55(-1.79%)
Feb 24, 2016	30.00	30.95	29.66	30.88	59,846	+0.40(+1.32%)
Feb 23, 2016	30.51	31.56	30.42	30.47	62,568	-0.04(-0.14%)
Feb 22, 2016	30.58	31.05	30.37	30.52	66,630	+0.16(+0.52%)
Feb 19, 2016	30.24	31.35	30.05	30.36	84,187	-0.13(-0.43%)
Feb 18, 2016	30.42	32.48	30.00	30.49	101,693	+0.09(+0.29%)
Feb 17, 2016	30.25	31.23	29.74	30.40	87,710	+0.46(+1.55%)
Feb 16, 2016	32.35	33.35	29.65	29.94	139,886	-1.82(-5.74%)
Feb 12, 2016	33.21	31.76	31.76	31.76	125,714	+3.68(+13.10%)
Feb 11, 2016	26.96	28.60	26.89	28.08	100,957	+0.65(+2.35%)
Feb 10, 2016	28.19	28.96	27.31	27.44	96,557	-0.58(-2.08%)
Feb 09, 2016	27.85	28.33	27.26	28.02	100,875	-0.10(-0.34%)
Feb 08, 2016	29.94	29.94	27.99	28.12	119,044	-2.31(-7.59%)
Feb 05, 2016	30.93	31.01	29.41	30.43	112,888	-0.59(-1.91%)
Feb 04, 2016	31.03	31.59	30.77	31.02	77,711	-0.27(-0.86%)
Feb 03, 2016	32.26	32.39	30.23	31.29	68,058	-0.92(-2.84%)
Feb 02, 2016	32.61	37.31	31.80	32.20	72,321	-0.43(-1.31%)

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.