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 (%)
Feb 29, 2016	31.08	31.73	30.58	30.65	114,821	-0.31(-0.99%)
Feb 26, 2016	30.55	31.35	30.39	30.96	98,415	+0.64(+2.11%)
Feb 25, 2016	31.08	31.08	30.03	30.32	94,669	-0.55(-1.79%)
Feb 24, 2016	30.00	30.94	29.65	30.87	59,853	+0.40(+1.32%)
Feb 23, 2016	30.51	31.55	30.42	30.47	62,575	-0.04(-0.14%)
Feb 22, 2016	30.58	31.05	30.36	30.51	66,637	+0.16(+0.52%)
Feb 19, 2016	30.23	31.35	30.05	30.36	84,197	-0.13(-0.43%)
Feb 18, 2016	30.42	32.48	30.00	30.49	101,705	+0.09(+0.29%)
Feb 17, 2016	30.24	31.22	29.73	30.40	87,721	+0.46(+1.55%)
Feb 16, 2016	32.35	33.34	29.65	29.93	139,903	-1.82(-5.74%)
Feb 12, 2016	33.20	31.76	31.76	31.76	125,728	+3.68(+13.10%)
Feb 11, 2016	26.95	28.59	26.88	28.08	100,969	+0.64(+2.35%)
Feb 10, 2016	28.19	28.96	27.30	27.43	96,569	-0.58(-2.08%)
Feb 09, 2016	27.84	28.32	27.26	28.02	100,887	-0.10(-0.34%)
Feb 08, 2016	29.93	29.93	27.99	28.11	119,058	-2.31(-7.59%)
Feb 05, 2016	30.93	31.01	29.40	30.42	112,901	-0.59(-1.91%)
Feb 04, 2016	31.02	31.59	30.76	31.02	77,720	-0.27(-0.86%)
Feb 03, 2016	32.25	32.38	30.23	31.29	68,066	-0.92(-2.84%)
Feb 02, 2016	32.61	37.31	31.79	32.20	72,329	-0.43(-1.31%)

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.