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 (%)
May 28, 2010	11.00	11.02	10.80	10.88	16,381	-0.12(-1.07%)
May 27, 2010	10.99	11.18	10.94	11.00	36,672	+0.26(+2.40%)
May 26, 2010	10.54	11.11	10.39	10.74	79,429	+0.27(+2.62%)
May 25, 2010	10.55	10.69	10.34	10.47	39,991	-0.13(-1.25%)
May 24, 2010	11.03	11.03	10.55	10.60	49,091	-0.34(-3.13%)
May 21, 2010	10.68	11.23	10.68	10.94	71,487	+0.19(+1.81%)
May 20, 2010	10.68	11.09	10.66	10.74	49,085	-0.49(-4.36%)
May 19, 2010	11.48	11.48	11.23	11.23	31,782	-0.30(-2.56%)
May 18, 2010	11.42	11.62	11.42	11.53	22,653	+0.02(+0.13%)
May 17, 2010	11.70	11.70	11.09	11.51	22,860	-0.12(-1.00%)
May 14, 2010	11.86	12.04	11.55	11.63	13,928	-0.47(-3.86%)
May 13, 2010	12.02	12.10	11.95	12.10	23,011	+0.15(+1.24%)
May 12, 2010	11.94	12.02	11.51	11.95	25,880	+0.51(+4.49%)
May 11, 2010	11.58	11.65	11.28	11.44	41,502	-0.23(-1.93%)
May 10, 2010	11.51	12.10	11.48	11.66	50,616	+0.40(+3.59%)
May 07, 2010	11.66	11.78	11.20	11.26	93,840	-0.40(-3.47%)
May 06, 2010	11.93	12.25	11.51	11.66	77,110	-0.29(-2.41%)
May 05, 2010	11.93	12.44	11.66	11.95	64,457	+0.13(+1.12%)
May 04, 2010	11.98	11.98	11.43	11.82	43,719	-0.31(-2.56%)

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.