Barrett Business Services Inc. Historical Data - BB1

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	2.42718446602	41.2	41.4	40.6	10	41.11	DE
4	5.8	15.9340659341	36.4	41.4	36.4	93	39.40333333	DE
12	9	27.1084337349	33.2	41.4	33	119	37.30393295	DE
26	10.2	31.875	32	41.4	29.6	130	34.78113957	DE
52	10.2	31.875	32	41.4	29.6	130	34.78113957	DE
156	10.2	31.875	32	41.4	29.6	130	34.78113957	DE
260	10.2	31.875	32	41.4	29.6	130	34.78113957	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1733347620	41.4	0.8	1.97	41.4	41.4	41.4	146
1733261220	40.6	0	0.00	40.6	40.6	40.6	0
1733174820	40.6	0	0.00	40.6	40.6	40.6	0
1732915620	40.6	-0.6	-1.46	40.6	40.6	40.6	3
1732829220	41.2	0	0.00	41.2	41.2	41.2	0
1732742820	41.2	0	0.00	41.2	41.2	41.2	17
1732656420	41.2	0.2	0.49	41.2	41.2	41.2	2
1732570020	41	1	2.50	41	41	41	27
1732310820	40	0	0.00	40	40	40	0
1732224420	40	0.4	1.01	40	40	40	1
1732138020	39.6	0.2	0.51	39.6	39.6	39.6	50
1732051620	39.4	0	0.00	39.4	39.4	39.4	0
1731965220	39.4	-1.6	-3.90	39.4	39.4	39.4	128
1731706020	41	0	0.00	41	41	41	0
1731619620	41	0	0.00	41	41	41	0
1731533220	41	0	0.00	41	41	41	0
1731446820	41	2.4	6.22	40.799999	41	40.799999	371
1731360420	38.6	0	0.00	38.6	38.6	38.6	0
1731101220	38.6	0.6	1.58	38.6	38.6	38.6	64
1731014760	38	0.4	1.06	38	38	38	30
1730928360	37.6	3.4	9.94	36.4	37.6	36.4	327
1730838420	34.2	0	0.00	34.2	34.2	34.2	0
1730752020	34.2	0	0.00	34.2	34.2	34.2	0
1730492820	34.2	0	0.00	34.2	34.2	34.2	0
1730406420	34.2	0	0.00	34.2	34.2	34.2	0
1730320020	34.2	0	0.00	34.2	34.2	34.2	0
1730233620	34.2	0	0.00	34.2	34.2	34.2	0
1730147220	34.2	0	0.00	34.2	34.2	34.2	0
1729888020	34.2	0	0.00	34.2	34.2	34.2	0
1729801620	34.2	0	0.00	34.2	34.2	34.2	0
1729715220	34.2	0	0.00	34.2	34.2	34.2	0
1729628820	34.2	0	0.00	34.2	34.2	34.2	0
1729542420	34.2	0	0.00	34.2	34.2	34.2	0
1729283220	34.2	0	0.00	34.2	34.2	34.2	0
1729196820	34.2	0	0.00	34.2	34.2	34.2	0
1729110420	34.2	0	0.00	34.2	34.2	34.2	0
1729024020	34.2	0	0.00	34.2	34.2	34.2	0
1728937620	34.2	1.2	3.64	34.2	34.2	34.2	120
1728678420	33	0	0.00	33	33	33	0
1728592020	33	0	0.00	33	33	33	0
1728505620	33	0	0.00	33	33	33	0
1728419220	33	0	0.00	33	33	33	0
1728332820	33	0	0.00	33	33	33	0
1728073620	33	0	0.00	33	33	33	0
1727987220	33	0.2	0.61	33.2	33.2	33	411
1727852400	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1727766000	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1727679600	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1727420400	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1727334000	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1727247600	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1727161200	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1727074800	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1726815600	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1726729200	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1726642800	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1726556400	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1726470000	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1726210800	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1726124400	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1726038000	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1725951600	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1725865200	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1725606000	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1725519600	32.799999	0	0.00	32.799999	32.799999	32.799999	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Barrett Business Services Inc. (BB1)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Barrett Business Services Inc. (BB1) Historical

Barrett Business Services Inc. (BB1)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History