Indicators

Barrett Business S (NQ: BBSI )

37.16 -0.48 (-1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	9.150	9.150	8.906	8.939	566,172	-0.24(-2.64%)
Feb 26, 2015	9.338	9.354	9.131	9.182	392,387	-0.14(-1.49%)
Feb 25, 2015	9.371	9.417	9.257	9.321	228,544	-0.05(-0.56%)
Feb 24, 2015	9.191	9.467	9.122	9.374	496,316	+0.16(+1.72%)
Feb 23, 2015	9.297	9.334	9.124	9.215	629,878	-0.04(-0.44%)
Feb 20, 2015	9.520	9.520	9.086	9.256	769,619	-0.29(-3.07%)
Feb 19, 2015	9.638	9.935	9.514	9.549	626,132	-0.07(-0.77%)
Feb 18, 2015	9.462	9.676	9.462	9.623	448,892	+0.04(+0.39%)
Feb 17, 2015	9.531	9.694	9.435	9.586	461,606	+0.05(+0.55%)
Feb 13, 2015	9.349	9.533	9.533	9.533	420,613	+0.20(+2.16%)
Feb 12, 2015	9.284	9.469	9.200	9.332	370,586	+0.10(+1.09%)
Feb 11, 2015	9.028	9.322	8.980	9.231	612,063	+0.15(+1.64%)
Feb 10, 2015	9.272	9.454	8.812	9.083	705,028	-0.06(-0.60%)
Feb 09, 2015	9.061	9.310	9.025	9.138	643,451	+0.06(+0.71%)
Feb 06, 2015	9.361	9.886	8.997	9.073	1,470,533	-0.16(-1.74%)
Feb 05, 2015	8.539	9.406	8.539	9.234	1,589,510	+0.77(+9.15%)
Feb 04, 2015	7.563	9.277	7.563	8.460	4,185,577	+1.19(+16.39%)
Feb 03, 2015	7.223	7.432	7.158	7.269	627,790	+0.08(+1.13%)

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.