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 (%)
Sep 28, 2007 18.41 18.82 18.37 18.41 43,207 +0.05(+0.29%)
Sep 27, 2007 18.11 18.54 17.90 18.35 48,610 +0.25(+1.37%)
Sep 26, 2007 18.17 18.31 17.95 18.11 30,629 -0.02(-0.08%)
Sep 25, 2007 17.83 18.15 17.54 18.12 100,693 +0.16(+0.90%)
Sep 24, 2007 17.87 18.20 17.77 17.96 34,275 +0.12(+0.65%)
Sep 21, 2007 18.23 18.23 17.64 17.84 90,308 -0.27(-1.49%)
Sep 20, 2007 18.20 18.20 17.85 18.11 29,440 -0.14(-0.76%)
Sep 19, 2007 18.25 18.28 17.50 18.25 87,011 +0.17(+0.94%)
Sep 18, 2007 17.64 18.51 17.40 18.08 67,762 +0.51(+2.90%)
Sep 17, 2007 17.73 17.81 17.49 17.57 26,405 -0.17(-0.96%)
Sep 14, 2007 17.60 17.80 17.54 17.74 73,882 -0.10(-0.56%)
Sep 13, 2007 17.73 17.87 17.28 17.84 85,821 +0.24(+1.36%)
Sep 12, 2007 17.70 17.77 17.54 17.60 24,019 -0.09(-0.52%)
Sep 11, 2007 17.73 17.84 17.54 17.70 15,985 +0.12(+0.70%)
Sep 10, 2007 17.54 18.63 17.16 17.57 104,302 +0.18(+1.02%)
Sep 07, 2007 18.03 18.04 17.25 17.40 72,874 -0.80(-4.37%)
Sep 06, 2007 18.71 18.71 18.08 18.19 84,841 -0.49(-2.65%)
Sep 05, 2007 18.87 18.87 18.52 18.69 64,595 -0.27(-1.43%)
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.