We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Barrett Business Services Inc | NASDAQ:BBSI | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.09 | -0.22% | 41.43 | 34.00 | 41.83 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 41.77 | 41.23 | 41.61 | 149,069 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 18 Nov 2024 | 41.43 | -0.09 | -0.22% | 41.23 | 41.77 | 145,258 |
| 15 Nov 2024 | 41.52 | -0.38 | -0.91% | 41.20 | 42.18 | 165,492 |
| 14 Nov 2024 | 41.90 | -0.66 | -1.55% | 41.34 | 42.74 | 315,518 |
| 13 Nov 2024 | 42.56 | -0.23 | -0.54% | 42.46 | 43.295 | 88,774 |
| 12 Nov 2024 | 42.79 | -0.09 | -0.21% | 42.55 | 43.17 | 95,194 |
| 11 Nov 2024 | 42.88 | 1.51 | 3.65% | 41.65 | 43.18 | 178,107 |
| 08 Nov 2024 | 41.37 | 0.18 | 0.44% | 40.57 | 41.48 | 185,622 |
| 07 Nov 2024 | 41.19 | 0.82 | 2.03% | 38.35 | 41.23 | 285,140 |
| 06 Nov 2024 | 40.37 | 2.95 | 7.88% | 39.05 | 41.18 | 262,226 |
| 05 Nov 2024 | 37.42 | 0.70 | 1.91% | 36.65 | 37.56 | 129,108 |
| 04 Nov 2024 | 36.72 | 0.43 | 1.18% | 36.2401 | 37.015 | 88,475 |
| 01 Nov 2024 | 36.29 | 0.10 | 0.28% | 36.181 | 36.64 | 93,800 |
| 31 Oct 2024 | 36.19 | -0.80 | -2.16% | 36.19 | 37.22 | 99,221 |
| 30 Oct 2024 | 36.99 | -0.22 | -0.59% | 36.88 | 37.49 | 89,774 |
| 29 Oct 2024 | 37.21 | 0.52 | 1.42% | 36.36 | 37.335 | 170,975 |
| 28 Oct 2024 | 36.69 | 0.79 | 2.20% | 36.16 | 37.01 | 102,213 |
| 25 Oct 2024 | 35.90 | -0.46 | -1.27% | 35.806 | 36.74 | 61,942 |
| 24 Oct 2024 | 36.36 | -0.19 | -0.52% | 36.19 | 36.66 | 57,848 |
| 23 Oct 2024 | 36.55 | -0.04 | -0.11% | 36.22 | 36.735 | 72,597 |
| 22 Oct 2024 | 36.59 | -0.34 | -0.92% | 36.30 | 36.77 | 37,120 |
| 21 Oct 2024 | 36.93 | -0.60 | -1.60% | 36.83 | 37.49 | 120,036 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 41.65 | 43.295 | 41.20 | 42.20 | 168,617 | -0.22 | -0.53% |
| 1 Month | 37.43 | 43.295 | 35.806 | 39.59 | 134,959 | 4.00 | 10.69% |
| 3 Months | 36.09 | 43.295 | 34.43 | 37.71 | 120,290 | 5.34 | 14.80% |
| 6 Months | 31.39 | 43.295 | 30.68 | 35.75 | 126,918 | 10.04 | 31.98% |
| 1 Year | 27.665 | 43.295 | 26.60 | 34.46 | 79,709 | 13.77 | 49.76% |
| 3 Years | 19.1075 | 43.295 | 14.44 | 27.17 | 56,400 | 22.32 | 116.83% |
| 5 Years | 22.76 | 43.295 | 6.8125 | 23.27 | 51,130 | 18.67 | 82.03% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
