Indicators

Barrett Business S (NQ: BBSI )

134.69 -0.33 (-0.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.91	13.98	13.60	13.66	33,446	-0.25(-1.78%)
Jul 28, 2005	13.52	14.10	13.45	13.91	513,864	+0.66(+5.02%)
Jul 27, 2005	14.33	14.46	12.83	13.24	206,979	+0.42(+3.25%)
Jul 26, 2005	12.95	13.23	12.82	12.82	43,829	-0.12(-0.95%)
Jul 25, 2005	13.56	13.56	12.95	12.95	71,558	-0.62(-4.56%)
Jul 22, 2005	14.02	14.02	13.21	13.57	71,619	-0.42(-3.04%)
Jul 21, 2005	14.29	14.29	13.94	13.99	45,920	-0.31(-2.16%)
Jul 20, 2005	14.29	14.30	14.14	14.30	28,827	+0.16(+1.15%)
Jul 19, 2005	14.28	14.32	14.05	14.14	69,140	+0.22(+1.61%)
Jul 18, 2005	13.90	14.44	13.65	13.91	138,040	+0.38(+2.80%)
Jul 15, 2005	13.90	13.90	13.32	13.54	28,044	+0.12(+0.92%)
Jul 14, 2005	13.91	13.91	13.30	13.41	25,305	-0.49(-3.50%)
Jul 13, 2005	14.03	14.05	13.60	13.90	69,343	+0.26(+1.93%)
Jul 12, 2005	13.33	13.91	13.13	13.64	93,550	+0.93(+7.30%)
Jul 11, 2005	12.36	12.94	12.14	12.71	148,187	+0.63(+5.25%)
Jul 08, 2005	12.14	12.28	11.97	12.07	17,272	+0.18(+1.49%)
Jul 07, 2005	11.60	11.99	11.60	11.90	25,862	+0.05(+0.39%)
Jul 06, 2005	12.17	12.17	11.84	11.85	20,521	+0.03(+0.26%)
Jul 05, 2005	11.32	11.96	11.32	11.82	36,890	+0.15(+1.32%)

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.