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 (%)
Jul 31, 2007 19.57 19.84 19.13 19.50 104,874 +0.21(+1.08%)
Jul 30, 2007 19.30 19.57 19.08 19.29 141,974 -0.02(-0.08%)
Jul 27, 2007 19.31 19.92 19.10 19.30 225,639 -0.17(-0.87%)
Jul 26, 2007 19.30 19.65 19.23 19.47 89,417 +0.07(+0.36%)
Jul 25, 2007 20.28 20.28 19.23 19.40 47,855 -0.62(-3.09%)
Jul 24, 2007 20.56 20.89 19.63 20.02 81,496 -0.59(-2.88%)
Jul 23, 2007 20.31 20.93 20.31 20.62 48,909 +0.21(+1.02%)
Jul 20, 2007 20.74 20.83 20.08 20.41 52,935 -0.38(-1.81%)
Jul 19, 2007 20.62 21.04 20.62 20.78 20,226 +0.26(+1.26%)
Jul 18, 2007 20.90 20.90 20.13 20.52 34,818 -0.46(-2.21%)
Jul 17, 2007 20.98 21.40 20.96 20.99 64,273 +0.01(+0.07%)
Jul 16, 2007 20.63 21.20 20.51 20.97 96,606 +0.12(+0.59%)
Jul 13, 2007 20.99 21.00 20.67 20.85 45,592 -0.14(-0.66%)
Jul 12, 2007 20.59 20.99 19.92 20.99 50,290 +0.63(+3.07%)
Jul 11, 2007 20.14 20.42 19.93 20.36 28,033 +0.15(+0.73%)
Jul 10, 2007 20.61 20.66 20.08 20.22 66,945 -0.16(-0.80%)
Jul 09, 2007 20.39 20.83 19.93 20.38 81,176 +0.01(+0.04%)
Jul 06, 2007 20.46 20.47 20.34 20.37 54,012 +0.10(+0.50%)
Jul 05, 2007 20.26 20.46 20.10 20.27 33,103 -0.05(-0.27%)
Jul 03, 2007 20.28 20.32 20.10 20.32 99,644 +0.05(+0.27%)
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.