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 (%)
Nov 28, 2014	19.31	19.43	18.45	18.59	213,506	-0.65(-3.37%)
Nov 26, 2014	19.06	19.24	19.24	19.24	192,960	-0.02(-0.09%)
Nov 25, 2014	19.62	19.68	19.20	19.25	142,897	-0.39(-1.99%)
Nov 24, 2014	19.28	19.71	19.01	19.65	200,112	+0.29(+1.50%)
Nov 21, 2014	19.71	20.04	19.20	19.36	228,810	-0.19(-0.96%)
Nov 20, 2014	18.99	19.57	18.89	19.54	179,689	+0.34(+1.77%)
Nov 19, 2014	19.38	19.70	18.90	19.20	454,790	-0.27(-1.40%)
Nov 18, 2014	19.07	19.54	18.78	19.48	299,258	+0.43(+2.26%)
Nov 17, 2014	18.98	19.70	18.82	19.05	523,459	-0.03(-0.13%)
Nov 14, 2014	18.69	19.30	18.60	19.07	304,086	+0.25(+1.34%)
Nov 13, 2014	18.95	19.28	18.28	18.82	547,661	-0.41(-2.15%)
Nov 12, 2014	18.80	19.84	18.33	19.23	670,148	-0.26(-1.34%)
Nov 11, 2014	20.23	20.83	18.57	19.49	1,510,964	-1.00(-4.86%)
Nov 10, 2014	21.28	21.77	20.13	20.49	460,046	-0.80(-3.77%)
Nov 07, 2014	20.20	22.20	19.92	21.29	963,385	+1.99(+10.32%)
Nov 06, 2014	19.38	19.67	18.67	19.30	528,055	-0.15(-0.78%)
Nov 05, 2014	20.18	20.83	19.05	19.45	581,169	-0.60(-2.99%)
Nov 04, 2014	19.63	20.84	19.39	20.05	629,202	+0.72(+3.71%)

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.