Indicators

Barrett Business S (NQ: BBSI )

125.55 +0.29 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	16.48	16.48	16.09	16.17	30,022	-0.38(-2.32%)
Apr 27, 2012	16.57	16.65	16.03	16.55	24,527	+0.01(+0.05%)
Apr 26, 2012	16.03	16.64	15.80	16.54	22,357	+0.51(+3.16%)
Apr 25, 2012	16.90	16.90	15.41	16.03	65,266	-0.59(-3.54%)
Apr 24, 2012	15.80	16.66	15.76	16.62	22,526	+0.78(+4.95%)
Apr 23, 2012	15.79	15.90	15.79	15.84	30,029	-0.25(-1.52%)
Apr 20, 2012	15.95	16.08	15.64	16.08	25,427	+0.37(+2.34%)
Apr 19, 2012	16.04	16.18	15.51	15.72	41,640	-0.27(-1.69%)
Apr 18, 2012	16.13	16.13	15.76	15.99	17,062	-0.22(-1.36%)
Apr 17, 2012	16.24	16.52	16.16	16.21	27,371	+0.16(+0.97%)
Apr 16, 2012	15.97	16.19	15.68	16.05	15,675	+0.22(+1.39%)
Apr 13, 2012	16.65	16.65	15.80	15.83	41,950	-0.96(-5.74%)
Apr 12, 2012	16.66	16.85	16.66	16.79	17,330	+0.08(+0.49%)
Apr 11, 2012	16.43	16.71	16.28	16.71	20,744	+0.42(+2.61%)
Apr 10, 2012	17.07	17.07	16.17	16.29	51,446	-0.71(-4.18%)
Apr 09, 2012	16.53	17.23	16.53	17.00	29,111	+0.12(+0.73%)
Apr 05, 2012	16.74	17.30	16.50	16.88	28,796	+0.18(+1.08%)
Apr 04, 2012	16.74	16.95	16.61	16.70	111,929	-0.38(-2.20%)
Apr 03, 2012	17.06	17.10	16.76	17.07	37,584	-0.08(-0.48%)

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.