Skip to main content

Barrett Business S (NQ: BBSI )

131.78 -0.47 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 50.67 52.04 50.36 51.54 43,684 +0.44(+0.86%)
Jun 29, 2017 51.28 51.38 50.61 51.10 22,457 -0.20(-0.39%)
Jun 28, 2017 50.83 51.39 50.57 51.30 23,231 +0.90(+1.79%)
Jun 27, 2017 51.41 51.92 50.16 50.40 54,704 -1.02(-1.98%)
Jun 26, 2017 51.69 52.40 51.14 51.41 42,296 -0.29(-0.56%)
Jun 23, 2017 52.02 52.78 51.51 51.70 58,861 -0.17(-0.33%)
Jun 22, 2017 51.72 52.40 51.60 51.87 17,562 +0.05(+0.09%)
Jun 21, 2017 52.18 52.57 51.40 51.83 42,742 -0.06(-0.12%)
Jun 20, 2017 52.03 52.10 51.33 51.89 35,329 -0.06(-0.12%)
Jun 19, 2017 52.37 52.66 51.33 51.95 37,152 +0.11(+0.21%)
Jun 16, 2017 51.68 52.22 51.16 51.85 53,977 -0.22(-0.41%)
Jun 15, 2017 51.96 52.69 51.21 52.06 35,150 -0.11(-0.21%)
Jun 14, 2017 52.33 52.62 51.62 52.17 36,846 +0.04(+0.09%)
Jun 13, 2017 52.14 53.30 51.77 52.13 29,627 -0.37(-0.70%)
Jun 12, 2017 52.19 53.97 51.95 52.49 48,744 -0.30(-0.56%)
Jun 09, 2017 52.37 54.29 52.09 52.79 44,326 +0.50(+0.96%)
Jun 08, 2017 50.87 52.67 50.69 52.29 33,353 +1.21(+2.38%)
Jun 07, 2017 51.16 52.17 50.86 51.07 96,605 -0.67(-1.30%)
Jun 06, 2017 51.57 52.33 51.20 51.75 30,177 +0.01(+0.02%)
Jun 05, 2017 53.03 53.29 51.41 51.74 34,950 -1.11(-2.09%)
Jun 02, 2017 51.98 54.15 50.92 52.85 62,562 +0.82(+1.57%)
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.