Indicators

Barrett Business S (NQ: BBSI )

132.94 -3.09 (-2.27%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	7.694	7.856	7.037	7.562	48,255	-0.23(-2.97%)
Jan 29, 2009	8.057	8.111	7.725	7.794	29,251	-0.45(-5.44%)
Jan 28, 2009	8.219	8.343	7.871	8.242	12,544	+0.22(+2.69%)
Jan 27, 2009	7.925	8.157	7.879	8.026	21,129	+0.12(+1.56%)
Jan 26, 2009	7.856	8.219	7.856	7.902	27,115	-0.02(-0.29%)
Jan 23, 2009	8.034	8.219	7.871	7.925	12,289	-0.24(-2.93%)
Jan 22, 2009	7.995	8.389	7.995	8.165	12,040	+0.02(+0.19%)
Jan 21, 2009	8.010	8.343	8.010	8.150	15,894	+0.07(+0.86%)
Jan 20, 2009	8.497	8.582	8.003	8.080	15,025	-0.38(-4.47%)
Jan 16, 2009	8.860	8.860	8.258	8.459	16,972	-0.10(-1.17%)
Jan 15, 2009	8.497	8.860	8.111	8.559	52,797	-0.05(-0.63%)
Jan 14, 2009	8.582	8.860	8.242	8.613	33,962	-0.02(-0.18%)
Jan 13, 2009	8.582	8.961	8.559	8.628	12,677	-0.03(-0.36%)
Jan 12, 2009	9.076	9.270	8.636	8.659	37,659	-0.57(-6.19%)
Jan 09, 2009	9.030	9.262	8.968	9.231	13,723	+0.07(+0.76%)
Jan 08, 2009	8.953	9.161	8.814	9.161	19,229	+0.32(+3.58%)
Jan 07, 2009	8.883	9.138	8.806	8.845	12,313	-0.07(-0.78%)
Jan 06, 2009	8.968	9.223	8.706	8.914	19,388	-0.06(-0.69%)
Jan 05, 2009	8.837	9.192	8.350	8.976	25,151	-0.05(-0.60%)

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.