Skip to main content

Barrett Business S (NQ: BBSI )

134.69 -0.33 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 10.31 11.17 9.889 9.927 49,621 -0.38(-3.67%)
Sep 29, 2008 11.58 11.58 9.217 10.31 56,990 -1.04(-9.13%)
Sep 26, 2008 10.55 11.42 10.43 11.34 41,841 +0.53(+4.93%)
Sep 25, 2008 10.93 11.20 10.71 10.81 28,743 -0.01(-0.07%)
Sep 24, 2008 10.72 11.46 10.48 10.82 47,908 -0.14(-1.23%)
Sep 23, 2008 11.02 11.19 10.70 10.95 21,263 -0.13(-1.15%)
Sep 22, 2008 11.61 11.61 10.90 11.08 20,691 -0.36(-3.17%)
Sep 19, 2008 10.82 11.60 10.82 11.44 45,436 +0.95(+9.06%)
Sep 18, 2008 10.74 10.99 10.17 10.49 79,212 -0.25(-2.30%)
Sep 17, 2008 11.33 11.73 10.70 10.74 60,992 -0.90(-7.70%)
Sep 16, 2008 12.05 12.05 11.49 11.63 65,061 -0.53(-4.38%)
Sep 15, 2008 12.48 12.74 11.91 12.17 72,956 -1.03(-7.79%)
Sep 12, 2008 12.27 13.27 12.09 13.20 125,470 +0.79(+6.35%)
Sep 11, 2008 11.90 12.55 11.90 12.41 203,634 +0.41(+3.41%)
Sep 10, 2008 11.60 12.01 11.52 12.00 170,166 +0.43(+3.74%)
Sep 09, 2008 11.33 11.80 11.31 11.57 68,631 +0.13(+1.15%)
Sep 08, 2008 10.70 11.55 10.70 11.43 71,077 -0.04(-0.34%)
Sep 05, 2008 11.47 11.52 11.21 11.47 79,305 -0.02(-0.13%)
Sep 04, 2008 11.32 11.53 11.20 11.49 76,808 +0.16(+1.43%)
Sep 03, 2008 11.36 11.53 11.27 11.33 42,974 -0.21(-1.81%)
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.