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 30, 2007	17.91	18.42	17.62	17.63	75,248	-0.18(-1.00%)
Apr 27, 2007	18.89	19.21	17.77	17.81	103,724	-1.44(-7.50%)
Apr 26, 2007	19.72	19.72	18.95	19.25	60,689	-0.50(-2.54%)
Apr 25, 2007	19.70	19.94	19.59	19.75	33,868	+0.14(+0.71%)
Apr 24, 2007	19.01	19.70	18.93	19.62	31,406	+0.49(+2.54%)
Apr 23, 2007	19.26	19.26	18.71	19.13	35,431	-0.19(-1.00%)
Apr 20, 2007	19.72	19.72	19.20	19.32	27,481	-0.10(-0.52%)
Apr 19, 2007	18.80	19.79	18.70	19.42	35,166	+0.32(+1.70%)
Apr 18, 2007	19.58	19.58	19.10	19.10	14,854	-0.49(-2.52%)
Apr 17, 2007	19.86	20.07	19.58	19.59	18,915	-0.03(-0.16%)
Apr 16, 2007	19.60	20.11	19.34	19.62	92,618	+0.35(+1.80%)
Apr 13, 2007	18.93	19.32	18.93	19.28	35,609	+0.46(+2.42%)
Apr 12, 2007	18.47	18.85	18.47	18.82	16,480	+0.34(+1.84%)
Apr 11, 2007	18.54	18.80	18.39	18.48	35,373	+0.02(+0.08%)
Apr 10, 2007	18.35	18.72	18.35	18.46	70,024	+0.11(+0.59%)
Apr 09, 2007	18.80	19.07	18.36	18.36	91,264	-0.29(-1.53%)
Apr 05, 2007	19.04	19.04	18.58	18.64	18,955	-0.29(-1.51%)
Apr 04, 2007	18.83	19.12	18.68	18.93	47,876	+0.01(+0.04%)
Apr 03, 2007	18.35	19.08	18.32	18.92	59,413	+0.70(+3.82%)

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.