Skip to main content

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

Date Open High Low Close Volume Change (%)
May 31, 2017 50.99 51.46 50.65 51.34 24,503 +0.02(+0.04%)
May 30, 2017 51.37 51.53 50.64 51.32 30,822 -0.04(-0.09%)
May 26, 2017 51.29 51.54 50.41 51.36 26,855 +0.08(+0.16%)
May 25, 2017 51.97 52.46 50.93 51.28 43,521 -0.38(-0.73%)
May 24, 2017 51.71 52.79 50.87 51.66 48,578 -0.13(-0.24%)
May 23, 2017 50.93 52.44 50.92 51.79 57,252 +0.20(+0.38%)
May 22, 2017 51.82 51.97 50.81 51.59 36,001 +0.00(+0.00%)
May 19, 2017 51.92 52.26 51.03 51.59 71,906 -0.32(-0.62%)
May 18, 2017 51.25 52.17 50.69 51.91 61,638 +0.67(+1.30%)
May 17, 2017 50.68 51.38 50.27 51.25 80,515 -0.25(-0.49%)
May 16, 2017 51.11 51.63 50.52 51.50 52,862 +0.46(+0.89%)
May 15, 2017 51.12 51.37 50.16 51.04 35,356 +0.13(+0.25%)
May 12, 2017 50.81 51.40 50.42 50.92 36,945 -0.01(-0.02%)
May 11, 2017 51.43 51.54 50.63 50.92 42,735 -0.51(-0.99%)
May 10, 2017 51.63 51.63 50.24 51.43 46,568 -0.13(-0.24%)
May 09, 2017 51.09 51.63 50.46 51.56 54,407 +0.59(+1.16%)
May 08, 2017 50.98 51.33 50.15 50.97 51,466 -0.08(-0.16%)
May 05, 2017 51.08 52.39 50.24 51.05 80,399 -1.40(-2.66%)
May 04, 2017 52.59 53.17 51.49 52.45 42,882 +0.13(+0.24%)
May 03, 2017 53.05 53.45 51.50 52.32 35,422 -1.03(-1.93%)
May 02, 2017 52.48 53.60 52.48 53.35 46,287 +1.08(+2.07%)
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.