Skip to main content

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

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.