Skip to main content

Barrett Business S (NQ: BBSI )

131.78 -0.47 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 37.67 38.30 36.85 38.01 73,888 +0.38(+1.01%)
Jul 28, 2016 37.68 38.95 36.60 37.63 51,771 -0.19(-0.51%)
Jul 27, 2016 38.48 39.44 37.14 37.82 75,810 -0.64(-1.66%)
Jul 26, 2016 38.05 38.60 37.74 38.46 55,049 +0.53(+1.40%)
Jul 25, 2016 38.54 38.54 37.71 37.93 68,892 -0.54(-1.40%)
Jul 22, 2016 38.36 38.72 37.50 38.47 61,124 +0.23(+0.60%)
Jul 21, 2016 37.82 38.63 37.52 38.24 63,210 +0.41(+1.08%)
Jul 20, 2016 36.90 38.23 36.90 37.83 77,847 +0.91(+2.47%)
Jul 19, 2016 37.64 37.74 36.86 36.92 21,875 -0.41(-1.09%)
Jul 18, 2016 37.28 37.74 36.90 37.33 47,158 +0.16(+0.43%)
Jul 15, 2016 38.23 38.56 37.01 37.17 50,067 -0.75(-1.98%)
Jul 14, 2016 39.08 39.15 37.66 37.92 95,618 -0.33(-0.86%)
Jul 13, 2016 37.04 38.59 36.93 38.25 84,586 +1.20(+3.25%)
Jul 12, 2016 37.59 37.67 36.94 37.05 40,543 +0.21(+0.58%)
Jul 11, 2016 36.90 37.86 36.66 36.83 76,399 +0.06(+0.17%)
Jul 08, 2016 36.44 37.39 35.98 36.77 87,695 +0.79(+2.19%)
Jul 07, 2016 35.59 36.88 35.06 35.98 78,511 +1.27(+3.67%)
Jul 05, 2016 34.95 35.14 34.45 34.71 102,283 -0.49(-1.38%)
Jul 01, 2016 35.99 35.20 35.20 35.20 106,517 -1.34(-3.68%)
Jun 30, 2016 34.84 36.57 34.34 36.54 88,479 +1.91(+5.52%)
Jun 29, 2016 34.27 35.19 34.27 34.63 75,414 +0.71(+2.09%)
Jun 28, 2016 34.13 34.43 33.37 33.92 78,454 +0.24(+0.71%)
Jun 27, 2016 34.30 34.95 33.07 33.69 131,653 -1.28(-3.67%)
Jun 24, 2016 35.91 36.46 33.99 34.97 182,596 -2.33(-6.26%)
Jun 23, 2016 34.67 38.10 34.58 37.30 186,730 +2.96(+8.63%)
Jun 22, 2016 34.36 34.61 33.78 34.34 62,231 +0.19(+0.54%)
Jun 21, 2016 33.92 34.38 33.61 34.15 64,229 +0.27(+0.78%)
Jun 20, 2016 33.12 34.30 32.46 33.89 77,167 +1.33(+4.07%)
Jun 17, 2016 32.77 33.21 32.10 32.56 74,403 -0.11(-0.32%)
Jun 16, 2016 33.04 33.04 32.39 32.67 77,852 -0.51(-1.55%)
Jun 15, 2016 32.92 33.58 32.59 33.18 54,938 +0.51(+1.57%)
Jun 14, 2016 32.85 33.46 32.41 32.67 43,596 -0.12(-0.35%)
Jun 13, 2016 33.35 33.35 32.55 32.78 42,591 -0.57(-1.72%)
Jun 10, 2016 33.41 33.69 33.00 33.36 52,550 -0.17(-0.50%)
Jun 09, 2016 34.18 34.33 33.41 33.53 54,858 -0.80(-2.32%)
Jun 08, 2016 34.12 35.13 33.76 34.32 91,678 +0.45(+1.33%)
Jun 07, 2016 34.09 34.22 33.78 33.87 69,303 -0.08(-0.23%)
Jun 06, 2016 33.59 34.07 33.34 33.95 92,423 +0.69(+2.07%)
Jun 03, 2016 34.08 34.09 33.08 33.26 93,571 -1.00(-2.92%)
Jun 02, 2016 34.39 34.68 34.01 34.26 65,177 -0.18(-0.51%)
Jun 01, 2016 33.56 34.69 33.10 34.44 109,558 +1.40(+4.23%)
May 31, 2016 32.47 34.06 31.89 33.04 240,099 +0.79(+2.44%)
May 27, 2016 32.16 32.25 32.25 32.25 113,640 -0.03(-0.08%)
May 26, 2016 26.49 33.55 26.49 32.28 526,067 +6.52(+25.30%)
May 25, 2016 25.49 25.88 25.29 25.76 56,828 +0.48(+1.89%)
May 24, 2016 25.03 25.87 25.02 25.28 91,473 +0.29(+1.17%)
May 23, 2016 24.91 25.51 24.54 24.99 80,458 +0.16(+0.64%)
May 20, 2016 24.67 25.44 24.13 24.83 114,278 +0.18(+0.72%)
May 19, 2016 25.09 25.09 24.45 24.66 65,763 -0.54(-2.12%)
May 18, 2016 24.99 25.59 24.80 25.19 64,407 +0.17(+0.67%)
May 17, 2016 25.25 26.02 24.83 25.02 80,136 -0.47(-1.86%)
May 16, 2016 24.71 25.80 24.71 25.50 97,859 -0.13(-0.51%)
May 13, 2016 25.75 25.94 25.16 25.63 60,138 -0.05(-0.20%)
May 12, 2016 26.12 26.30 25.41 25.68 47,646 -0.46(-1.78%)
May 11, 2016 26.52 26.67 26.02 26.15 64,489 -0.52(-1.94%)
May 10, 2016 27.02 27.04 26.21 26.67 57,098 -0.29(-1.07%)
May 09, 2016 26.34 27.38 26.05 26.95 92,498 +0.54(+2.06%)
May 06, 2016 26.75 26.76 25.88 26.41 82,779 -0.59(-2.18%)
May 05, 2016 27.40 28.07 26.79 27.00 54,591 -0.22(-0.81%)
May 04, 2016 27.24 27.75 26.97 27.22 96,396 -0.11(-0.42%)
May 03, 2016 26.95 27.89 26.38 27.33 107,227 +0.07(+0.26%)
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.