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 29, 2009	7.701	8.084	7.701	7.895	20,368	+0.15(+2.00%)
May 28, 2009	7.817	7.817	7.709	7.740	14,886	-0.14(-1.76%)
May 27, 2009	7.856	8.088	7.834	7.879	14,537	-0.06(-0.78%)
May 26, 2009	7.748	8.273	7.748	7.941	17,558	+0.19(+2.49%)
May 22, 2009	7.794	7.995	7.748	7.748	42,228	-0.14(-1.76%)
May 21, 2009	7.871	7.887	7.725	7.887	38,009	+0.02(+0.29%)
May 20, 2009	7.786	8.319	7.771	7.864	40,120	+0.11(+1.39%)
May 19, 2009	7.894	7.933	7.655	7.756	31,149	-0.19(-2.33%)
May 18, 2009	7.995	8.003	7.779	7.941	47,640	-0.05(-0.58%)
May 15, 2009	7.918	8.034	7.918	7.987	33,606	+0.05(+0.68%)
May 14, 2009	8.003	8.072	7.725	7.933	35,487	-0.14(-1.72%)
May 13, 2009	8.319	8.319	7.732	8.072	17,253	-0.23(-2.79%)
May 12, 2009	8.034	8.412	8.034	8.304	17,257	+0.27(+3.37%)
May 11, 2009	7.856	8.211	7.817	8.034	35,580	-0.09(-1.14%)
May 08, 2009	8.173	8.420	8.088	8.126	17,089	-0.10(-1.22%)
May 07, 2009	8.459	8.798	8.014	8.227	13,627	-0.15(-1.75%)
May 06, 2009	8.165	8.435	8.103	8.374	39,192	+0.43(+5.45%)
May 05, 2009	8.003	8.435	7.887	7.941	18,916	-0.22(-2.65%)
May 04, 2009	8.072	8.312	7.810	8.157	35,822	+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.