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 (%)
Dec 31, 2014 23.82 23.34 23.34 23.34 213,852 -0.44(-1.86%)
Dec 30, 2014 24.11 24.67 23.75 23.79 111,212 -0.49(-2.00%)
Dec 29, 2014 24.04 24.71 24.04 24.27 76,276 +0.16(+0.67%)
Dec 26, 2014 24.24 24.72 24.02 24.11 277,781 -0.03(-0.14%)
Dec 24, 2014 23.94 24.15 24.15 24.15 62,324 +0.32(+1.36%)
Dec 23, 2014 24.38 24.89 23.66 23.82 155,126 -0.28(-1.17%)
Dec 22, 2014 24.72 24.94 23.94 24.10 302,014 -0.39(-1.60%)
Dec 19, 2014 23.04 24.53 22.79 24.49 294,584 +1.47(+6.40%)
Dec 18, 2014 23.04 23.39 22.65 23.02 235,293 +0.38(+1.69%)
Dec 17, 2014 21.91 22.65 21.43 22.64 233,874 +0.68(+3.10%)
Dec 16, 2014 22.46 22.88 21.53 21.96 389,839 -0.64(-2.83%)
Dec 15, 2014 20.29 22.97 20.29 22.59 593,095 +2.46(+12.23%)
Dec 12, 2014 19.47 20.40 19.17 20.13 374,353 +0.49(+2.52%)
Dec 11, 2014 18.80 19.81 18.52 19.64 349,811 +0.89(+4.73%)
Dec 10, 2014 18.56 19.06 18.13 18.75 285,353 +0.10(+0.55%)
Dec 09, 2014 18.23 18.85 17.76 18.65 220,588 +0.32(+1.77%)
Dec 08, 2014 18.07 18.95 18.06 18.33 259,281 +0.11(+0.61%)
Dec 05, 2014 17.59 18.46 17.40 18.22 258,294 +0.65(+3.69%)
Dec 04, 2014 18.56 18.56 17.34 17.57 292,335 -1.10(-5.89%)
Dec 03, 2014 17.57 18.86 17.55 18.67 213,778 +1.06(+6.00%)
Dec 02, 2014 17.37 18.28 17.26 17.61 208,840 +0.45(+2.63%)
Dec 01, 2014 18.56 18.56 17.08 17.16 280,893 -1.43(-7.70%)
Nov 28, 2014 19.31 19.43 18.45 18.59 213,506 -0.65(-3.37%)
Nov 26, 2014 19.06 19.24 19.24 19.24 192,960 -0.02(-0.09%)
Nov 25, 2014 19.62 19.68 19.20 19.25 142,897 -0.39(-1.99%)
Nov 24, 2014 19.28 19.71 19.01 19.65 200,112 +0.29(+1.50%)
Nov 21, 2014 19.71 20.04 19.20 19.36 228,810 -0.19(-0.96%)
Nov 20, 2014 18.99 19.57 18.89 19.54 179,689 +0.34(+1.77%)
Nov 19, 2014 19.38 19.70 18.90 19.20 454,790 -0.27(-1.40%)
Nov 18, 2014 19.07 19.54 18.78 19.48 299,258 +0.43(+2.26%)
Nov 17, 2014 18.98 19.70 18.82 19.05 523,459 -0.03(-0.13%)
Nov 14, 2014 18.69 19.30 18.60 19.07 304,086 +0.25(+1.34%)
Nov 13, 2014 18.95 19.28 18.28 18.82 547,661 -0.41(-2.15%)
Nov 12, 2014 18.80 19.84 18.33 19.23 670,148 -0.26(-1.34%)
Nov 11, 2014 20.23 20.83 18.57 19.49 1,510,964 -1.00(-4.86%)
Nov 10, 2014 21.28 21.77 20.13 20.49 460,046 -0.80(-3.77%)
Nov 07, 2014 20.20 22.20 19.92 21.29 963,385 +1.99(+10.32%)
Nov 06, 2014 19.38 19.67 18.67 19.30 528,055 -0.15(-0.78%)
Nov 05, 2014 20.18 20.83 19.05 19.45 581,169 -0.60(-2.99%)
Nov 04, 2014 19.63 20.84 19.39 20.05 629,202 +0.72(+3.71%)
Nov 03, 2014 20.18 20.19 18.78 19.33 959,170 -0.51(-2.55%)
Oct 31, 2014 18.63 20.86 17.93 19.84 2,026,567 +2.34(+13.36%)
Oct 30, 2014 17.59 18.51 16.84 17.50 2,205,247 +2.08(+13.46%)
Oct 29, 2014 27.82 27.82 15.40 15.43 5,152,453 -22.09(-58.88%)
Oct 28, 2014 37.70 38.29 37.09 37.52 250,512 -0.08(-0.20%)
Oct 27, 2014 36.92 37.63 37.00 37.59 207,970 +0.60(+1.62%)
Oct 24, 2014 36.68 37.17 35.99 37.00 160,478 +0.19(+0.50%)
Oct 23, 2014 36.23 37.62 35.57 36.81 107,509 +1.04(+2.90%)
Oct 22, 2014 36.64 36.80 35.59 35.77 167,082 -0.87(-2.37%)
Oct 21, 2014 35.93 36.93 35.16 36.64 195,229 +0.95(+2.67%)
Oct 20, 2014 37.65 37.93 35.15 35.69 164,615 -2.11(-5.58%)
Oct 17, 2014 37.80 38.07 37.11 37.80 191,333 +0.69(+1.85%)
Oct 16, 2014 35.16 37.19 35.16 37.11 161,191 +1.23(+3.42%)
Oct 15, 2014 35.05 36.57 34.66 35.88 114,956 +0.27(+0.76%)
Oct 14, 2014 34.67 35.98 34.67 35.61 114,220 +1.35(+3.94%)
Oct 13, 2014 33.75 35.29 33.70 34.26 87,149 +0.56(+1.65%)
Oct 10, 2014 33.55 35.24 32.96 33.70 85,105 -0.02(-0.05%)
Oct 09, 2014 35.43 35.61 33.65 33.72 142,840 -1.63(-4.61%)
Oct 08, 2014 33.69 35.54 33.49 35.35 134,583 +1.51(+4.46%)
Oct 07, 2014 34.73 35.26 33.79 33.84 66,654 -1.12(-3.21%)
Oct 06, 2014 35.20 35.52 34.73 34.96 136,369 -0.01(-0.02%)
Oct 03, 2014 34.69 35.56 34.48 34.97 74,963 +0.61(+1.77%)
Oct 02, 2014 33.33 34.53 33.12 34.36 133,053 +0.76(+2.26%)
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.