Skip to main content

Barrett Business S (NQ: BBSI )

36.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 36.32 37.02 36.24 36.72 88,886 +0.43(+1.18%)
Nov 01, 2024 36.32 36.64 36.18 36.29 94,447 +0.10(+0.28%)
Oct 31, 2024 36.91 37.22 36.19 36.19 99,526 -0.80(-2.16%)
Oct 30, 2024 37.12 37.49 36.88 36.99 92,496 -0.22(-0.59%)
Oct 29, 2024 36.52 37.34 36.36 37.21 171,340 +0.52(+1.42%)
Oct 28, 2024 36.16 37.01 35.93 36.69 104,666 +0.79(+2.20%)
Oct 25, 2024 36.58 36.66 35.81 35.90 61,942 -0.46(-1.27%)
Oct 24, 2024 36.52 36.66 36.19 36.36 58,206 -0.19(-0.52%)
Oct 23, 2024 36.35 36.73 36.27 36.55 72,597 -0.04(-0.11%)
Oct 22, 2024 36.77 36.77 36.30 36.59 37,123 -0.34(-0.92%)
Oct 21, 2024 37.43 37.49 36.83 36.93 120,036 -0.60(-1.60%)
Oct 18, 2024 37.95 37.98 37.49 37.53 69,936 -0.36(-0.95%)
Oct 17, 2024 37.96 38.01 37.60 37.89 67,930 -0.12(-0.32%)
Oct 16, 2024 37.61 38.07 37.50 38.01 103,822 +0.66(+1.77%)
Oct 15, 2024 37.16 37.70 37.14 37.35 89,318 +0.20(+0.54%)
Oct 14, 2024 37.05 37.40 37.04 37.15 55,423 +0.11(+0.30%)
Oct 11, 2024 36.65 37.15 36.65 37.04 80,065 +0.50(+1.37%)
Oct 10, 2024 36.61 36.61 36.16 36.54 62,273 -0.42(-1.14%)
Oct 09, 2024 36.89 37.31 36.79 36.96 74,201 +0.10(+0.27%)
Oct 08, 2024 36.77 36.89 36.61 36.86 45,637 +0.09(+0.24%)
Oct 07, 2024 36.56 36.93 36.48 36.77 75,193 -0.12(-0.33%)
Oct 04, 2024 36.76 36.94 36.38 36.89 84,122 +0.47(+1.29%)
Oct 03, 2024 36.50 36.57 36.23 36.42 62,964 -0.16(-0.44%)
Oct 02, 2024 37.01 37.36 36.51 36.58 73,509 -0.71(-1.90%)
Oct 01, 2024 37.50 37.50 36.88 37.29 93,803 -0.22(-0.59%)
Sep 30, 2024 36.47 37.59 36.27 37.51 120,901 +0.96(+2.63%)
Sep 27, 2024 36.76 37.24 36.45 36.55 105,969 +0.03(+0.08%)
Sep 26, 2024 36.69 37.02 36.40 36.52 112,771 +0.07(+0.19%)
Sep 25, 2024 36.53 36.85 36.25 36.45 151,964 -0.14(-0.38%)
Sep 24, 2024 36.78 36.83 36.33 36.59 73,040 -0.19(-0.52%)
Sep 23, 2024 37.29 37.72 36.65 36.78 98,635 -0.38(-1.02%)
Sep 20, 2024 37.64 37.77 36.98 37.16 345,069 -0.48(-1.28%)
Sep 19, 2024 37.81 37.81 37.05 37.64 120,356 +0.49(+1.32%)
Sep 18, 2024 36.90 37.78 36.60 37.15 164,444 +0.16(+0.43%)
Sep 17, 2024 36.99 37.32 36.76 36.99 150,471 +0.22(+0.60%)
Sep 16, 2024 36.99 37.21 36.63 36.77 97,710 -0.16(-0.43%)
Sep 13, 2024 36.47 37.00 35.87 36.93 219,706 +0.77(+2.13%)
Sep 12, 2024 35.80 36.33 35.75 36.16 132,192 +0.45(+1.26%)
Sep 11, 2024 35.62 35.87 35.21 35.71 191,012 -0.11(-0.31%)
Sep 10, 2024 35.18 35.96 35.12 35.82 139,426 +0.78(+2.23%)
Sep 09, 2024 34.52 35.06 34.43 35.04 118,130 +0.47(+1.36%)
Sep 06, 2024 35.14 35.41 34.49 34.57 89,689 -0.55(-1.57%)
Sep 05, 2024 35.90 36.01 34.75 35.12 156,018 -0.61(-1.71%)
Sep 04, 2024 35.75 36.00 35.62 35.73 122,868 -0.02(-0.06%)
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.