Indicators

Barrett Business S (NQ: BBSI )

126.01 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.202	5.459	5.202	5.459	10,678	+0.13(+2.52%)
Jan 29, 2004	5.226	5.359	5.226	5.325	23,881	+0.01(+0.19%)
Jan 28, 2004	5.372	5.494	5.171	5.315	48,734	-0.15(-2.82%)
Jan 27, 2004	5.219	5.518	5.219	5.470	8,154	+0.23(+4.46%)
Jan 26, 2004	5.023	5.755	4.570	5.236	57,471	-0.44(-7.75%)
Jan 23, 2004	5.665	5.779	5.665	5.676	7,766	-0.08(-1.41%)
Jan 22, 2004	5.703	5.810	5.703	5.758	13,397	+0.05(+0.96%)
Jan 21, 2004	5.768	5.768	5.659	5.703	20,581	-0.06(-1.12%)
Jan 20, 2004	5.552	5.799	5.552	5.768	60,966	+0.20(+3.63%)
Jan 16, 2004	5.816	5.816	5.552	5.566	34,754	-0.10(-1.70%)
Jan 15, 2004	5.504	5.768	5.504	5.662	32,446	+0.00(+0.06%)
Jan 14, 2004	6.074	6.098	5.580	5.659	57,772	+0.08(+1.48%)
Jan 13, 2004	5.593	5.868	5.367	5.576	56,760	+0.14(+2.59%)
Jan 12, 2004	5.075	5.518	4.979	5.435	47,303	+0.50(+10.24%)
Jan 09, 2004	5.144	5.144	4.898	4.931	72,934	-0.13(-2.57%)
Jan 08, 2004	5.040	5.089	4.790	5.061	64,533	+0.26(+5.50%)
Jan 07, 2004	4.460	4.797	4.258	4.797	8,459	+0.44(+10.01%)
Jan 06, 2004	4.271	4.378	4.141	4.360	79,800	+0.08(+1.84%)
Jan 05, 2004	4.141	4.282	4.141	4.281	10,096	+0.14(+3.39%)

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.