Skip to main content

Barrett Business S (NQ: BBSI )

133.35 +1.07 (+0.81%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.751 8.883 7.751 8.497 43,797 +0.01(+0.09%)
Oct 30, 2008 7.763 8.690 7.763 8.489 38,906 +0.34(+4.17%)
Oct 29, 2008 7.508 8.196 7.099 8.150 54,368 +0.80(+10.82%)
Oct 28, 2008 7.292 7.354 6.952 7.354 44,377 +0.02(+0.21%)
Oct 27, 2008 7.107 7.516 7.037 7.338 28,041 -0.22(-2.96%)
Oct 24, 2008 7.593 7.802 7.346 7.562 31,059 -0.11(-1.41%)
Oct 23, 2008 7.725 7.879 7.617 7.671 29,548 -0.02(-0.20%)
Oct 22, 2008 7.725 7.933 7.655 7.686 41,693 -0.05(-0.60%)
Oct 21, 2008 8.536 8.590 7.725 7.732 75,946 -0.83(-9.74%)
Oct 20, 2008 8.891 8.891 8.482 8.567 18,479 -0.02(-0.27%)
Oct 17, 2008 8.412 8.636 8.412 8.590 19,446 +0.08(+0.91%)
Oct 16, 2008 8.451 8.706 8.245 8.513 37,512 +0.15(+1.85%)
Oct 15, 2008 8.349 8.428 8.227 8.358 45,826 -0.02(-0.18%)
Oct 14, 2008 8.613 8.652 8.281 8.374 35,192 -0.25(-2.95%)
Oct 13, 2008 9.146 9.146 8.497 8.628 32,662 -0.06(-0.71%)
Oct 10, 2008 7.532 8.690 6.991 8.690 84,931 +1.00(+13.07%)
Oct 09, 2008 8.103 8.103 7.539 7.686 58,810 -0.15(-1.87%)
Oct 08, 2008 8.119 8.204 7.763 7.833 72,899 -0.35(-4.25%)
Oct 07, 2008 8.598 9.197 8.126 8.180 46,579 -0.52(-5.93%)
Oct 06, 2008 9.192 9.192 8.605 8.696 80,913 -0.71(-7.58%)
Oct 03, 2008 9.602 10.26 9.246 9.409 56,490 -0.17(-1.77%)
Oct 02, 2008 9.679 9.787 9.463 9.579 29,574 -0.08(-0.80%)
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.