Indicators

Barrett Business S (NQ: BBSI )

131.78 -0.47 (-0.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	5.665	5.991	5.665	5.991	35,991	+0.18(+3.01%)
Jan 28, 2005	5.833	5.833	5.785	5.816	25,352	+0.13(+2.36%)
Jan 27, 2005	5.678	5.682	5.665	5.682	9,489	+0.00(+0.00%)
Jan 26, 2005	5.665	5.751	5.665	5.682	15,117	+0.02(+0.30%)
Jan 25, 2005	5.802	5.836	5.665	5.665	45,633	-0.14(-2.37%)
Jan 24, 2005	5.830	5.836	5.788	5.802	94,697	+0.02(+0.30%)
Jan 21, 2005	5.579	5.785	5.445	5.785	36,801	+0.28(+5.18%)
Jan 20, 2005	5.321	5.565	5.321	5.500	71,535	+0.25(+4.71%)
Jan 19, 2005	5.081	5.253	5.081	5.253	12,724	+0.14(+2.82%)
Jan 18, 2005	5.081	5.112	5.030	5.109	21,068	+0.15(+3.05%)
Jan 14, 2005	4.882	4.958	4.879	4.958	3,887	+0.07(+1.48%)
Jan 13, 2005	4.748	4.951	4.748	4.885	13,693	+0.14(+2.89%)
Jan 12, 2005	4.748	4.762	4.748	4.748	1,359	+0.02(+0.44%)
Jan 11, 2005	4.806	4.806	4.645	4.727	23,507	-0.08(-1.64%)
Jan 10, 2005	4.810	4.820	4.628	4.806	76,702	+0.04(+0.86%)
Jan 07, 2005	4.813	4.824	4.755	4.765	17,282	-0.04(-0.86%)
Jan 06, 2005	4.806	4.806	4.748	4.806	14,757	-0.01(-0.28%)
Jan 05, 2005	4.817	4.827	4.769	4.820	32,428	+0.07(+1.37%)
Jan 04, 2005	4.855	4.868	4.755	4.755	34,853	-0.05(-1.07%)

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.