Indicators

Barrett Business S (NQ: BBSI )

125.26 -0.59 (-0.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	19.88	20.42	19.87	20.41	35,337	+0.75(+3.81%)
Apr 27, 2006	18.86	19.66	18.46	19.66	104,313	+0.48(+2.50%)
Apr 26, 2006	19.07	20.44	18.61	19.18	81,687	-1.07(-5.27%)
Apr 25, 2006	20.10	20.80	20.09	20.25	29,524	-0.46(-2.20%)
Apr 24, 2006	20.95	20.95	20.16	20.70	56,381	-0.15(-0.70%)
Apr 21, 2006	20.82	20.94	20.53	20.85	29,081	+0.12(+0.56%)
Apr 20, 2006	20.62	20.86	19.70	20.74	44,372	+0.06(+0.30%)
Apr 19, 2006	19.79	20.67	19.79	20.67	76,105	+0.96(+4.86%)
Apr 18, 2006	20.23	20.23	19.50	19.72	82,480	-0.14(-0.70%)
Apr 17, 2006	19.89	20.09	19.47	19.85	83,087	+0.03(+0.16%)
Apr 13, 2006	19.99	20.34	19.45	19.82	45,108	-0.24(-1.19%)
Apr 12, 2006	19.87	20.37	19.67	20.06	22,089	+0.19(+0.97%)
Apr 11, 2006	20.03	20.13	19.70	19.87	10,427	-0.14(-0.70%)
Apr 10, 2006	20.16	20.16	19.65	20.01	19,797	-0.02(-0.08%)
Apr 07, 2006	20.24	20.58	19.65	20.02	30,667	-0.25(-1.26%)
Apr 06, 2006	19.86	20.34	19.86	20.28	55,245	+0.41(+2.06%)
Apr 05, 2006	19.96	19.96	19.66	19.87	67,688	-0.14(-0.70%)
Apr 04, 2006	21.01	21.11	19.93	20.01	103,253	-1.04(-4.92%)

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.