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 (%)
Sep 29, 2006	16.95	16.96	16.55	16.59	16,190	-0.41(-2.41%)
Sep 28, 2006	17.01	17.05	16.84	17.00	20,376	-0.06(-0.36%)
Sep 27, 2006	16.61	17.06	16.59	17.06	28,003	+0.47(+2.84%)
Sep 26, 2006	17.10	17.23	16.41	16.59	58,253	-0.48(-2.81%)
Sep 25, 2006	16.38	17.32	16.18	17.07	53,379	+0.75(+4.59%)
Sep 22, 2006	16.34	16.57	16.32	16.32	57,745	-0.12(-0.75%)
Sep 21, 2006	16.22	16.56	16.22	16.44	93,751	+0.24(+1.48%)
Sep 20, 2006	16.30	16.42	15.68	16.20	72,595	-0.12(-0.76%)
Sep 19, 2006	15.47	16.48	15.31	16.32	57,159	+0.83(+5.39%)
Sep 18, 2006	16.83	16.83	15.42	15.49	57,514	-1.47(-8.66%)
Sep 15, 2006	16.58	16.97	16.40	16.96	67,948	+0.46(+2.76%)
Sep 14, 2006	16.02	16.52	15.86	16.50	37,972	+0.42(+2.59%)
Sep 13, 2006	14.83	16.08	14.83	16.08	53,918	+1.28(+8.66%)
Sep 12, 2006	14.76	14.89	14.44	14.80	70,349	+0.08(+0.58%)
Sep 11, 2006	14.54	14.81	14.49	14.72	93,351	+0.09(+0.63%)
Sep 08, 2006	14.63	15.30	14.56	14.62	28,682	+0.05(+0.37%)
Sep 07, 2006	14.79	14.79	14.42	14.57	96,044	-0.25(-1.67%)
Sep 06, 2006	15.53	15.53	14.76	14.82	73,774	-0.75(-4.81%)
Sep 05, 2006	15.53	15.64	15.53	15.57	58,817	+0.00(+0.00%)

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.