Indicators

Barrett Business S (NQ: BBSI )

132.34 +3.60 (+2.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.670	4.697	4.649	4.649	7,960	-0.01(-0.22%)
May 27, 2004	4.642	4.663	4.639	4.659	1,359	-0.01(-0.15%)
May 26, 2004	4.549	4.670	4.549	4.666	4,854	+0.19(+4.30%)
May 25, 2004	4.474	4.495	4.474	4.474	2,135	+0.02(+0.45%)
May 24, 2004	4.567	4.567	4.454	4.454	388	-0.10(-2.11%)
May 21, 2004	4.464	4.549	4.464	4.549	13,397	+0.03(+0.76%)
May 20, 2004	4.529	4.529	4.515	4.515	1,359	-0.16(-3.38%)
May 19, 2004	4.673	4.673	4.673	4.673	0	+0.00(+0.00%)
May 18, 2004	4.471	4.673	4.471	4.673	1,164	+0.20(+4.53%)
May 17, 2004	4.467	4.471	4.460	4.471	2,912	+0.00(+0.00%)
May 14, 2004	4.512	4.512	4.471	4.471	2,135	-0.14(-2.98%)
May 13, 2004	4.491	4.608	4.491	4.608	1,747	-0.01(-0.22%)
May 12, 2004	4.295	4.786	4.295	4.618	25,629	+0.01(+0.30%)
May 11, 2004	4.474	4.604	4.474	4.604	5,824	+0.00(+0.00%)
May 10, 2004	4.725	4.725	4.314	4.604	13,008	-0.20(-4.21%)
May 07, 2004	4.804	4.807	4.786	4.807	6,795	+0.00(+0.07%)
May 06, 2004	4.807	4.807	4.804	4.804	2,912	-0.00(-0.07%)
May 05, 2004	4.807	4.841	4.759	4.807	5,048	+0.00(+0.00%)
May 04, 2004	4.807	4.859	4.807	4.807	18,639	+0.03(+0.65%)

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.