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, 2014 34.36 34.85 33.32 33.32 145,059 -0.99(-2.88%)
Sep 29, 2014 33.62 34.62 33.44 34.31 139,370 +0.39(+1.14%)
Sep 26, 2014 33.84 34.11 33.40 33.92 248,243 +0.17(+0.50%)
Sep 25, 2014 34.08 34.32 33.31 33.75 260,902 -0.37(-1.09%)
Sep 24, 2014 34.06 34.72 33.75 34.13 396,622 +0.27(+0.80%)
Sep 23, 2014 35.73 35.81 33.78 33.86 327,835 -2.10(-5.84%)
Sep 22, 2014 36.96 37.25 35.51 35.96 269,017 -1.02(-2.76%)
Sep 19, 2014 41.01 41.16 36.85 36.98 322,120 -3.98(-9.72%)
Sep 18, 2014 40.95 41.38 40.28 40.96 194,074 +0.03(+0.06%)
Sep 17, 2014 40.25 41.77 39.66 40.94 431,877 -0.15(-0.37%)
Sep 16, 2014 48.35 48.38 37.03 41.09 1,179,042 -7.55(-15.53%)
Sep 15, 2014 48.26 48.91 46.80 48.64 124,495 +0.19(+0.38%)
Sep 12, 2014 49.18 49.41 48.08 48.45 84,946 -0.88(-1.78%)
Sep 11, 2014 49.58 49.78 48.76 49.33 63,099 -0.46(-0.92%)
Sep 10, 2014 50.08 50.42 49.59 49.79 79,265 -0.36(-0.72%)
Sep 09, 2014 50.62 50.62 49.59 50.15 84,138 -0.57(-1.11%)
Sep 08, 2014 50.63 50.84 50.07 50.72 86,876 +0.08(+0.17%)
Sep 05, 2014 50.63 50.96 49.91 50.63 57,186 -0.24(-0.48%)
Sep 04, 2014 50.24 50.99 50.24 50.88 63,309 +0.85(+1.70%)
Sep 03, 2014 51.30 51.36 49.69 50.02 71,449 -0.91(-1.79%)
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.