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 (%)
Dec 29, 2023	115.98	116.35	115.23	115.23	20,608	-0.72(-0.62%)
Dec 28, 2023	117.46	118.18	115.56	115.95	26,085	-1.93(-1.64%)
Dec 27, 2023	117.21	118.81	116.97	117.88	22,109	+0.23(+0.19%)
Dec 26, 2023	115.00	117.71	114.75	117.65	32,372	+2.42(+2.10%)
Dec 22, 2023	114.68	115.38	114.54	115.23	27,838	+0.58(+0.50%)
Dec 21, 2023	114.37	114.95	114.02	114.66	29,294	+0.72(+0.63%)
Dec 20, 2023	114.57	117.27	113.70	113.94	38,813	-0.63(-0.55%)
Dec 19, 2023	114.72	115.14	113.81	114.57	40,518	+0.19(+0.17%)
Dec 18, 2023	113.20	114.70	113.20	114.38	29,647	+0.83(+0.73%)
Dec 15, 2023	114.52	114.83	113.11	113.55	64,761	-0.61(-0.53%)
Dec 14, 2023	114.08	114.57	112.66	114.16	33,946	+0.97(+0.85%)
Dec 13, 2023	112.08	114.06	111.70	113.19	56,622	+0.75(+0.66%)
Dec 12, 2023	111.78	112.83	111.20	112.45	22,291	+0.67(+0.60%)
Dec 11, 2023	110.97	112.78	110.97	111.78	39,111	+1.25(+1.13%)
Dec 08, 2023	110.88	111.14	109.67	110.53	29,752	-0.12(-0.11%)
Dec 07, 2023	109.99	110.98	109.56	110.65	36,288	+0.66(+0.60%)
Dec 06, 2023	110.39	111.39	109.94	109.99	38,866	-0.44(-0.40%)
Dec 05, 2023	112.33	112.39	109.94	110.43	29,527	-1.56(-1.39%)
Dec 04, 2023	109.83	112.27	109.82	111.99	34,107	+1.61(+1.46%)

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.