Barrett Business S (NQ: BBSI )

78.40 USD +1.66 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 76.16 78.59 75.72 78.40 45,459 +1.55(+2.02%)
May 06, 2021 74.78 77.55 74.76 76.85 50,294 +2.67(+3.60%)
May 05, 2021 75.43 75.43 72.49 74.18 23,922 -1.33(-1.76%)
May 04, 2021 76.43 76.85 74.80 75.51 25,572 -0.92(-1.20%)
May 03, 2021 73.71 76.99 73.50 76.43 47,751 +3.10(+4.23%)
Apr 30, 2021 70.98 73.52 70.61 73.33 58,900 +1.81(+2.53%)
Apr 29, 2021 71.18 71.97 70.40 71.52 22,945 +0.97(+1.37%)
Apr 28, 2021 69.52 70.90 69.51 70.55 29,778 +0.90(+1.29%)
Apr 27, 2021 69.25 70.16 68.66 69.65 31,500 +0.48(+0.69%)
Apr 26, 2021 70.48 70.53 68.68 69.17 22,591 -1.12(-1.59%)
Apr 23, 2021 69.00 70.47 68.27 70.29 25,900 +1.23(+1.78%)
Apr 22, 2021 69.39 69.98 68.10 69.06 24,823 -0.03(-0.04%)
Apr 21, 2021 68.85 69.27 68.72 69.09 59,144 +0.11(+0.16%)
Apr 20, 2021 68.52 69.07 67.69 68.98 17,763 -0.20(-0.29%)
Apr 19, 2021 69.97 69.97 67.83 69.18 20,220 -1.12(-1.59%)
Apr 16, 2021 69.34 71.09 68.72 70.30 21,800 +0.82(+1.18%)
Apr 15, 2021 70.05 70.37 68.65 69.48 14,976 -0.22(-0.32%)
Apr 14, 2021 69.49 70.40 69.11 69.70 11,059 +0.33(+0.48%)
Apr 13, 2021 70.09 70.59 68.47 69.37 58,657 -0.70(-1.00%)
Apr 12, 2021 70.82 71.12 68.95 70.07 31,888 -1.04(-1.46%)
Apr 09, 2021 72.04 72.04 70.30 71.11 16,100 -0.68(-0.95%)
Apr 08, 2021 71.34 72.15 71.26 71.79 13,078 +0.51(+0.72%)
Apr 07, 2021 71.31 71.84 70.31 71.28 24,630 -0.45(-0.63%)
Apr 06, 2021 71.65 72.60 71.18 71.73 14,794 -0.38(-0.53%)
Apr 05, 2021 71.40 72.36 71.13 72.11 24,988 +0.81(+1.14%)
Apr 01, 2021 69.49 72.23 69.49 71.30 27,800 +2.44(+3.54%)
Mar 31, 2021 67.22 69.61 66.64 68.86 58,599 -0.43(-0.62%)
Mar 30, 2021 68.75 69.94 68.63 69.29 25,938 +0.29(+0.42%)
Mar 29, 2021 70.04 70.98 68.26 69.00 26,961 -1.29(-1.84%)
Mar 26, 2021 70.70 71.22 69.68 70.29 23,300 +0.49(+0.70%)
Mar 25, 2021 68.85 70.64 67.70 69.80 36,159 +0.64(+0.93%)
Mar 24, 2021 70.16 73.04 68.85 69.16 27,673 -0.51(-0.73%)
Mar 23, 2021 70.37 71.06 69.11 69.67 39,410 -1.33(-1.87%)
Mar 22, 2021 72.29 72.29 68.61 71.00 61,598 -2.27(-3.10%)
Mar 19, 2021 70.72 73.59 69.95 73.27 187,200 +2.44(+3.44%)
Mar 18, 2021 70.04 71.02 68.84 70.83 39,781 +0.64(+0.91%)
Mar 17, 2021 70.63 70.81 69.27 70.19 27,082 -0.44(-0.62%)
Mar 16, 2021 74.06 74.06 70.24 70.63 40,147 -3.06(-4.15%)
Mar 15, 2021 73.09 74.30 71.60 73.69 56,809 +0.41(+0.56%)
Mar 12, 2021 72.00 73.50 70.94 73.28 36,600 +1.39(+1.93%)
Mar 11, 2021 71.35 72.71 69.66 71.89 51,291 +0.85(+1.20%)
Mar 10, 2021 72.31 73.37 70.23 71.04 44,903 -1.90(-2.60%)
Mar 09, 2021 74.94 74.94 70.65 72.94 37,319 -1.65(-2.21%)
Mar 08, 2021 71.66 75.93 71.25 74.59 40,017 +2.97(+4.15%)
Mar 05, 2021 70.73 71.83 68.92 71.62 50,800 +1.38(+1.96%)
Mar 04, 2021 77.74 77.74 69.67 70.24 51,924 -4.26(-5.72%)
Mar 03, 2021 75.19 76.35 73.24 74.50 40,077 -0.11(-0.15%)
Mar 02, 2021 73.67 75.63 72.75 74.61 50,757 +1.32(+1.80%)
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.