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 28, 2021	72.60	72.60	70.93	71.49	14,591	-1.00(-1.38%)
May 27, 2021	72.39	72.95	72.06	72.49	13,545	+0.74(+1.03%)
May 26, 2021	71.28	71.91	70.66	71.75	29,352	+0.89(+1.26%)
May 25, 2021	72.29	72.94	70.75	70.85	34,632	-1.78(-2.45%)
May 24, 2021	71.33	72.83	70.59	72.63	42,895	+1.37(+1.93%)
May 21, 2021	71.90	72.73	70.96	71.26	32,191	-0.02(-0.03%)
May 20, 2021	70.79	71.29	69.98	71.28	27,202	+0.82(+1.16%)
May 19, 2021	70.50	70.85	69.32	70.46	19,693	-0.87(-1.22%)
May 18, 2021	71.27	71.33	70.81	71.33	27,968	+0.05(+0.07%)
May 17, 2021	70.60	71.54	70.22	71.28	25,783	+0.23(+0.32%)
May 14, 2021	71.03	71.70	70.21	71.05	25,270	+0.07(+0.09%)
May 13, 2021	69.17	71.03	69.17	70.99	24,246	+1.62(+2.33%)
May 12, 2021	71.03	71.52	69.28	69.37	30,676	-2.26(-3.15%)
May 11, 2021	74.80	74.86	70.64	71.63	27,403	-4.14(-5.46%)
May 10, 2021	75.19	76.23	74.18	75.77	74,255	+0.81(+1.08%)
May 07, 2021	72.81	75.14	72.39	74.95	47,548	+1.59(+2.16%)
May 06, 2021	71.49	74.14	71.47	73.37	52,605	+2.45(+3.45%)
May 05, 2021	72.11	72.11	69.30	70.92	25,021	-1.27(-1.76%)
May 04, 2021	73.07	73.47	71.51	72.19	26,747	-0.88(-1.20%)

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.