Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Barrett Business S (NQ: BBSI )

36.19 -0.80 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 3.851 3.860 3.771 3.799 87,247 -0.06(-1.53%)
Apr 28, 2011 3.603 3.933 3.603 3.858 145,492 +0.23(+6.44%)
Apr 27, 2011 3.615 3.660 3.584 3.624 38,712 -0.02(-0.52%)
Apr 26, 2011 3.558 3.702 3.547 3.643 35,020 +0.00(+0.13%)
Apr 25, 2011 3.662 3.695 3.613 3.639 44,423 -0.08(-2.09%)
Apr 21, 2011 3.780 3.782 3.683 3.716 45,811 -0.03(-0.76%)
Apr 20, 2011 3.745 3.806 3.712 3.745 64,185 +0.08(+2.19%)
Apr 19, 2011 3.667 3.672 3.615 3.665 41,746 +0.02(+0.58%)
Apr 18, 2011 3.624 3.659 3.624 3.643 39,887 -0.02(-0.58%)
Apr 15, 2011 3.669 3.677 3.627 3.665 44,517 -0.01(-0.38%)
Apr 14, 2011 3.526 3.683 3.523 3.679 49,596 +0.14(+3.86%)
Apr 13, 2011 3.637 3.643 3.537 3.542 60,387 -0.11(-3.09%)
Apr 12, 2011 3.672 3.705 3.655 3.655 32,041 -0.05(-1.46%)
Apr 11, 2011 3.735 3.735 3.672 3.709 30,713 -0.03(-0.82%)
Apr 08, 2011 3.815 3.848 3.733 3.740 37,774 -0.04(-1.12%)
Apr 07, 2011 3.891 3.891 3.771 3.782 46,600 -0.11(-2.90%)
Apr 06, 2011 3.778 3.912 3.778 3.895 60,005 +0.10(+2.67%)
Apr 05, 2011 3.709 3.806 3.709 3.794 40,630 +0.10(+2.68%)
Apr 04, 2011 3.695 3.771 3.615 3.695 58,528 -0.00(-0.13%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.