Indicators

Barrett Business S (NQ: BBSI )

126.01 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.702	8.085	7.702	7.896	20,366	+0.15(+2.00%)
May 28, 2009	7.818	7.818	7.710	7.741	14,884	-0.14(-1.76%)
May 27, 2009	7.857	8.089	7.834	7.880	14,536	-0.06(-0.78%)
May 26, 2009	7.749	8.274	7.749	7.942	17,556	+0.19(+2.49%)
May 22, 2009	7.795	7.996	7.749	7.749	42,223	-0.14(-1.76%)
May 21, 2009	7.872	7.888	7.726	7.888	38,005	+0.02(+0.29%)
May 20, 2009	7.787	8.320	7.772	7.865	40,116	+0.11(+1.39%)
May 19, 2009	7.895	7.934	7.656	7.756	31,145	-0.19(-2.33%)
May 18, 2009	7.996	8.004	7.780	7.942	47,635	-0.05(-0.58%)
May 15, 2009	7.919	8.035	7.919	7.988	33,602	+0.05(+0.68%)
May 14, 2009	8.004	8.073	7.726	7.934	35,483	-0.14(-1.72%)
May 13, 2009	8.320	8.320	7.733	8.073	17,251	-0.23(-2.79%)
May 12, 2009	8.035	8.413	8.035	8.305	17,255	+0.27(+3.37%)
May 11, 2009	7.857	8.212	7.818	8.035	35,576	-0.09(-1.14%)
May 08, 2009	8.174	8.421	8.089	8.127	17,087	-0.10(-1.22%)
May 07, 2009	8.459	8.799	8.014	8.228	13,626	-0.15(-1.75%)
May 06, 2009	8.166	8.436	8.104	8.374	39,188	+0.43(+5.45%)
May 05, 2009	8.004	8.436	7.888	7.942	18,913	-0.22(-2.65%)
May 04, 2009	8.073	8.313	7.811	8.158	35,818	+0.35(+4.45%)

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.