Indicators

Barrett Business S (NQ: BBSI )

33.15 -0.16 (-0.50%)

Streaming Delayed Price Updated: 1:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	49.48	49.85	49.07	49.51	63,892	+0.04(+0.07%)
Jul 28, 2017	48.96	50.07	48.93	49.47	52,641	-0.13(-0.27%)
Jul 27, 2017	49.71	49.71	48.73	49.61	47,837	-0.18(-0.36%)
Jul 26, 2017	50.46	50.52	49.62	49.79	25,009	-0.40(-0.79%)
Jul 25, 2017	50.03	50.52	49.62	50.18	34,618	+0.18(+0.36%)
Jul 24, 2017	50.88	51.05	49.98	50.00	48,069	-0.86(-1.70%)
Jul 21, 2017	51.68	51.82	50.83	50.87	29,497	-0.62(-1.21%)
Jul 20, 2017	51.30	51.59	49.31	51.49	29,998	+0.17(+0.33%)
Jul 19, 2017	51.44	51.77	51.18	51.32	29,375	-0.12(-0.23%)
Jul 18, 2017	51.59	51.73	50.96	51.43	21,463	-0.29(-0.56%)
Jul 17, 2017	51.52	51.91	51.29	51.72	43,479	+0.03(+0.05%)
Jul 14, 2017	51.65	51.95	51.17	51.69	45,494	-0.11(-0.21%)
Jul 13, 2017	52.17	52.18	51.60	51.80	39,924	-0.38(-0.72%)
Jul 12, 2017	52.27	52.90	51.65	52.18	35,885	+0.01(+0.02%)
Jul 11, 2017	52.26	52.74	51.64	52.17	33,090	+0.01(+0.02%)
Jul 10, 2017	53.18	53.18	52.16	52.16	28,591	-1.01(-1.90%)
Jul 07, 2017	51.37	53.53	50.74	53.17	34,955	+1.80(+3.50%)
Jul 06, 2017	51.17	51.67	50.36	51.37	35,370	+0.00(+0.00%)
Jul 05, 2017	51.91	51.92	50.61	51.37	26,216	-0.49(-0.95%)

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.