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 30, 2015 10.85 11.06 10.48 10.67 553,680 -0.16(-1.44%)
Apr 29, 2015 9.676 11.03 9.592 10.83 890,654 +1.05(+10.70%)
Apr 28, 2015 9.702 9.846 9.561 9.782 670,239 +0.06(+0.57%)
Apr 27, 2015 9.846 9.978 9.450 9.726 594,237 -0.06(-0.64%)
Apr 24, 2015 10.04 10.04 9.770 9.789 269,343 -0.25(-2.53%)
Apr 23, 2015 10.06 10.30 9.981 10.04 248,070 -0.04(-0.38%)
Apr 22, 2015 10.38 10.38 9.918 10.08 461,288 -0.30(-2.84%)
Apr 21, 2015 10.68 10.91 10.35 10.38 385,078 -0.24(-2.28%)
Apr 20, 2015 10.20 10.65 10.07 10.62 422,698 +0.44(+4.36%)
Apr 17, 2015 10.33 10.43 10.01 10.18 419,639 -0.23(-2.19%)
Apr 16, 2015 10.62 10.62 10.29 10.40 322,552 -0.20(-1.92%)
Apr 15, 2015 10.21 10.75 10.15 10.61 406,380 +0.45(+4.42%)
Apr 14, 2015 10.39 10.39 10.15 10.16 255,650 -0.25(-2.44%)
Apr 13, 2015 10.07 10.49 10.04 10.41 460,651 +0.36(+3.63%)
Apr 10, 2015 10.05 10.20 9.988 10.05 283,273 -0.02(-0.24%)
Apr 09, 2015 10.16 10.24 9.892 10.07 272,835 -0.07(-0.66%)
Apr 08, 2015 10.11 10.18 9.959 10.14 431,215 +0.06(+0.64%)
Apr 07, 2015 9.719 10.28 9.719 10.07 306,988 +0.30(+3.12%)
Apr 06, 2015 9.974 10.01 9.756 9.770 394,599 -0.30(-3.02%)
Apr 02, 2015 10.20 10.07 10.07 10.07 383,365 -0.10(-0.99%)
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.