Skip to main content

Barrett Business S (NQ: BBSI )

134.69 UNCHANGED
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 10.30 11.17 9.888 9.926 49,626 -0.38(-3.67%)
Sep 29, 2008 11.58 11.58 9.216 10.30 56,996 -1.04(-9.13%)
Sep 26, 2008 10.55 11.42 10.43 11.34 41,846 +0.53(+4.93%)
Sep 25, 2008 10.93 11.20 10.71 10.81 28,746 -0.01(-0.07%)
Sep 24, 2008 10.72 11.46 10.48 10.81 47,914 -0.14(-1.23%)
Sep 23, 2008 11.02 11.19 10.70 10.95 21,265 -0.13(-1.15%)
Sep 22, 2008 11.61 11.61 10.90 11.08 20,693 -0.36(-3.17%)
Sep 19, 2008 10.81 11.60 10.81 11.44 45,441 +0.95(+9.06%)
Sep 18, 2008 10.74 10.99 10.17 10.49 79,221 -0.25(-2.30%)
Sep 17, 2008 11.32 11.73 10.70 10.74 60,999 -0.90(-7.70%)
Sep 16, 2008 12.05 12.05 11.49 11.63 65,069 -0.53(-4.38%)
Sep 15, 2008 12.48 12.74 11.91 12.17 72,965 -1.03(-7.79%)
Sep 12, 2008 12.27 13.27 12.09 13.19 125,485 +0.79(+6.35%)
Sep 11, 2008 11.90 12.55 11.90 12.41 203,658 +0.41(+3.41%)
Sep 10, 2008 11.60 12.01 11.52 12.00 170,186 +0.43(+3.74%)
Sep 09, 2008 11.33 11.80 11.31 11.56 68,639 +0.13(+1.15%)
Sep 08, 2008 10.70 11.55 10.70 11.43 71,085 -0.04(-0.34%)
Sep 05, 2008 11.47 11.52 11.21 11.47 79,314 -0.02(-0.13%)
Sep 04, 2008 11.32 11.53 11.20 11.49 76,817 +0.16(+1.43%)
Sep 03, 2008 11.36 11.53 11.27 11.32 42,979 -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.