Barrett Business S (NQ: BBSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 15, 2024	33.41	34.15	33.38	33.59	239,923	+0.27(+0.81%)
Jul 12, 2024	33.04	33.78	32.83	33.32	217,098	+0.35(+1.06%)
Jul 11, 2024	32.46	33.16	32.34	32.97	188,039	+0.84(+2.61%)
Jul 10, 2024	32.50	32.50	32.00	32.13	126,235	-0.08(-0.25%)
Jul 09, 2024	32.60	32.60	31.94	32.21	101,694	-0.40(-1.23%)
Jul 08, 2024	32.72	32.88	32.41	32.61	193,479	+0.08(+0.25%)
Jul 05, 2024	32.63	32.78	32.42	32.53	101,881	-0.22(-0.67%)
Jul 03, 2024	32.55	32.94	32.51	32.75	67,660	+0.05(+0.15%)
Jul 02, 2024	32.63	32.99	31.90	32.70	93,585	+0.07(+0.21%)
Jul 01, 2024	32.41	32.73	32.26	32.63	254,066	-0.14(-0.43%)
Jun 28, 2024	33.08	33.08	32.36	32.77	610,369	+0.02(+0.06%)
Jun 27, 2024	33.17	33.17	32.39	32.75	148,503	-0.17(-0.52%)
Jun 26, 2024	33.26	33.62	32.92	32.92	151,925	-0.39(-1.17%)
Jun 25, 2024	33.55	33.77	32.84	33.31	174,101	-0.16(-0.48%)
Jun 24, 2024	33.96	34.35	33.26	33.47	237,608	-0.35(-1.03%)
Jun 21, 2024	33.86	34.00	33.72	33.82	290,232	+0.00(+0.00%)
Jun 20, 2024	33.36	33.83	33.36	33.82	213,584	+0.15(+0.43%)
Jun 18, 2024	33.93	34.16	33.61	33.67	194,652	-0.08(-0.24%)
Jun 17, 2024	32.89	33.76	32.89	33.76	149,708	+0.81(+2.46%)
Jun 14, 2024	32.99	33.26	32.95	32.95	222,612	-0.12(-0.36%)
Jun 13, 2024	33.13	33.36	32.75	33.06	202,768	-0.19(-0.57%)
Jun 12, 2024	33.45	33.50	33.00	33.25	212,024	+0.18(+0.55%)
Jun 11, 2024	32.94	33.19	32.83	33.07	91,716	+0.04(+0.12%)
Jun 10, 2024	32.92	33.10	32.74	33.03	84,812	+0.14(+0.43%)
Jun 07, 2024	32.62	32.95	32.61	32.89	193,804	+0.27(+0.84%)
Jun 06, 2024	32.45	32.88	32.45	32.62	94,600	+0.04(+0.12%)
Jun 05, 2024	32.85	32.90	32.40	32.58	136,936	-0.66(-1.97%)
Jun 04, 2024	34.01	34.34	33.03	33.23	185,432	-0.77(-2.27%)
Jun 03, 2024	33.16	34.15	33.03	34.01	231,660	+0.92(+2.79%)
May 31, 2024	32.34	33.22	32.13	33.09	227,508	+0.90(+2.80%)
May 30, 2024	31.58	32.32	31.23	32.19	138,576	+0.84(+2.66%)
May 29, 2024	31.24	31.86	31.06	31.35	172,276	-0.15(-0.48%)
May 28, 2024	31.39	31.65	31.25	31.50	145,612	+0.33(+1.07%)
May 24, 2024	31.20	31.34	31.14	31.17	56,192	+0.07(+0.23%)
May 23, 2024	31.30	31.42	30.96	31.10	112,188	-0.19(-0.60%)
May 22, 2024	31.34	31.52	31.16	31.29	106,308	+0.07(+0.23%)
May 21, 2024	31.16	31.42	30.68	31.21	189,808	-0.01(-0.04%)
May 20, 2024	31.39	31.61	31.23	31.23	65,124	-0.16(-0.51%)
May 17, 2024	31.44	31.58	31.25	31.39	76,984	+0.07(+0.23%)
May 16, 2024	31.41	31.41	31.11	31.32	70,068	-0.13(-0.41%)
May 15, 2024	31.50	31.50	30.94	31.44	98,950	-0.02(-0.06%)
May 14, 2024	31.52	31.52	31.23	31.46	111,658	+0.27(+0.86%)
May 13, 2024	31.64	31.68	31.17	31.20	102,589	-0.28(-0.89%)
May 10, 2024	31.26	31.54	31.26	31.48	75,168	+0.01(+0.04%)
May 09, 2024	31.12	31.48	31.12	31.46	242,672	+0.49(+1.60%)
May 08, 2024	30.67	31.10	30.66	30.97	86,287	+0.16(+0.52%)
May 07, 2024	30.99	31.24	30.80	30.81	112,575	+0.03(+0.08%)
May 06, 2024	30.70	31.41	30.70	30.78	141,652	-0.04(-0.14%)
May 03, 2024	30.17	31.13	30.17	30.83	178,054	+0.97(+3.26%)
May 02, 2024	30.72	30.72	28.40	29.85	212,110	-0.73(-2.40%)

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.