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 29, 2015	31.10	31.50	30.76	31.04	174,296	-0.09(-0.30%)
May 28, 2015	30.97	31.24	30.60	31.13	96,218	+0.03(+0.08%)
May 27, 2015	30.76	31.22	30.19	31.11	168,770	+0.48(+1.58%)
May 26, 2015	30.65	31.48	30.18	30.62	126,778	-0.22(-0.70%)
May 22, 2015	31.42	30.84	30.84	30.84	93,861	-0.51(-1.62%)
May 21, 2015	31.74	32.01	30.84	31.35	150,782	-0.41(-1.28%)
May 20, 2015	30.62	31.95	29.98	31.75	176,861	+1.16(+3.77%)
May 19, 2015	31.95	32.33	30.21	30.60	251,726	-1.37(-4.29%)
May 18, 2015	32.45	32.86	31.38	31.97	165,442	-0.63(-1.92%)
May 15, 2015	31.87	33.11	31.57	32.59	209,830	+0.81(+2.56%)
May 14, 2015	30.51	32.50	29.96	31.78	338,153	+1.37(+4.51%)
May 13, 2015	30.04	31.25	29.44	30.41	553,882	+0.42(+1.40%)
May 12, 2015	42.65	42.65	27.45	29.99	2,184,949	-12.46(-29.34%)
May 11, 2015	39.94	42.63	39.94	42.44	216,787	+2.67(+6.72%)
May 08, 2015	40.65	40.65	39.22	39.77	91,202	-0.43(-1.07%)
May 07, 2015	38.92	40.65	38.25	40.20	153,205	+1.29(+3.32%)
May 06, 2015	38.80	39.40	38.14	38.91	94,183	+0.38(+0.98%)
May 05, 2015	37.88	39.03	37.26	38.53	179,661	+0.69(+1.83%)
May 04, 2015	37.42	38.16	37.06	37.84	98,008	+0.26(+0.68%)

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.