Indicators

Barrett Business S (NQ: BBSI )

37.16 -0.48 (-1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.67	18.67	18.24	18.39	56,731	-0.26(-1.38%)
May 27, 2021	18.62	18.76	18.53	18.64	52,665	+0.19(+1.03%)
May 26, 2021	18.33	18.50	18.17	18.45	114,123	+0.23(+1.26%)
May 25, 2021	18.59	18.76	18.20	18.22	134,653	-0.46(-2.44%)
May 24, 2021	18.35	18.73	18.15	18.68	166,780	+0.35(+1.93%)
May 21, 2021	18.49	18.71	18.25	18.33	125,164	-0.00(-0.03%)
May 20, 2021	18.21	18.33	18.00	18.33	105,763	+0.15(+0.85%)
May 19, 2021	18.19	18.28	17.88	18.18	76,335	-0.22(-1.22%)
May 18, 2021	18.39	18.40	18.27	18.40	108,409	+0.01(+0.07%)
May 17, 2021	18.21	18.46	18.12	18.39	99,939	+0.06(+0.32%)
May 14, 2021	18.32	18.50	18.11	18.33	97,953	+0.02(+0.09%)
May 13, 2021	17.84	18.33	17.84	18.31	93,984	+0.42(+2.33%)
May 12, 2021	18.32	18.45	17.87	17.90	118,906	-0.58(-3.15%)
May 11, 2021	19.30	19.31	18.22	18.48	106,220	-1.07(-5.46%)
May 10, 2021	19.40	19.67	19.14	19.55	287,826	+0.21(+1.08%)
May 07, 2021	18.78	19.38	18.68	19.34	184,306	+0.41(+2.16%)
May 06, 2021	18.44	19.13	18.44	18.93	203,909	+0.63(+3.45%)
May 05, 2021	18.60	18.60	17.88	18.30	96,988	-0.33(-1.76%)
May 04, 2021	18.85	18.95	18.45	18.62	103,677	-0.23(-1.20%)

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.