BBSI

Historical Stock Prices

$37.41
*  
1.49
3.83%
Get BBSI Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading BBSI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 38.75 38.95 37.08 37.41 86,803
07/01/2015 36.53 38.94 36.53 38.9 129,145
06/30/2015 36.05 36.5 35.58 36.32 161,852
06/29/2015 36.75 37.03 35.75 35.81 77,942
06/26/2015 37.31 38.12 36.68 37.07 124,854
06/25/2015 38.12 38.47 36.98 37.43 106,023
06/24/2015 38.98 39.28 37.65 37.87 82,633
06/23/2015 39.43 39.53 38.3 39.16 64,008
06/22/2015 39.48 39.79 38.9 39.29 75,218
06/19/2015 40.64 41.29 39.01 39.21 133,346
06/18/2015 40.06 41.16 40.02 40.75 80,518
06/17/2015 41.52 41.63 39.6801 40.07 91,783
06/16/2015 41.47 41.96 41.22 41.325 87,072
06/15/2015 41.21 41.9 40.5 41.69 70,025
06/12/2015 41.75 42.34 41.35 41.51 89,601
06/11/2015 41.12 41.99 41.0075 41.75 184,677
06/10/2015 40.03 41.4 39.48 40.83 211,745
06/09/2015 39.19 40.005 38.75 39.97 104,120
06/08/2015 39.53 39.74 38.55 39.12 99,521
06/05/2015 38.65 39.75 37.772 39.53 196,230
06/04/2015 37.44 38.76 37.26 38.6 300,253
06/03/2015 36.92 38.09 36.12 37.52 184,294
06/02/2015 36.34 37.51 36.33 36.89 78,389
06/01/2015 36.16 37.1 35.255 36.46 140,166
05/29/2015 36.08 36.55 35.686 36.01 150,228
05/28/2015 35.93 36.24 35.5 36.12 82,932
05/27/2015 35.69 36.22 35.0301 36.09 145,465
05/26/2015 35.56 36.52 35.01 35.53 109,272
05/22/2015 36.45 36.45 35.51 35.78 80,909
05/21/2015 36.82 37.1399 35.7772 36.37 129,961
05/20/2015 35.53 37.07 34.7801 36.84 152,439
05/19/2015 37.3 37.74 35.27 35.72 215,629
05/18/2015 37.88 38.36 36.6367 37.32 141,718
05/15/2015 37.2 38.6499 36.86 38.05 179,741
05/14/2015 35.62 37.94 34.97 37.1 289,663
05/13/2015 35.07 36.4799 34.37 35.5 474,456
05/12/2015 49.79 49.79 32.05 35.01 1,870,980
05/11/2015 46.63 49.77 46.63 49.55 185,714
05/08/2015 47.45 47.45 45.79 46.43 78,124
05/07/2015 45.43 47.45 44.65 46.93 131,236
05/06/2015 45.3 46 44.52 45.42 80,678
05/05/2015 44.22 45.567 43.5 44.98 153,898
05/04/2015 43.69 44.55 43.26 44.17 83,954
05/01/2015 44.92 46.68 42.36 43.87 189,364
04/30/2015 45.23 46.0999 43.67 44.47 132,872
04/29/2015 40.32 45.9695 39.97 45.12 213,739
04/28/2015 40.43 41.03 39.84 40.76 160,844
04/27/2015 41.03 41.58 39.379 40.53 142,605
04/24/2015 41.83 41.83 40.71 40.79 64,637
04/23/2015 41.9 42.94 41.59 41.85 59,532
04/22/2015 43.24 43.24 41.3301 42.01 110,700
04/21/2015 44.5 45.45 43.13 43.24 92,411
04/20/2015 42.51 44.37 41.9542 44.25 101,439
04/17/2015 43.05 43.465 41.7 42.4 100,705
04/16/2015 44.26 44.26 42.86 43.35 77,406
04/15/2015 42.54 44.7999 42.3 44.2 97,523
04/14/2015 43.31 43.31 42.29 42.33 61,351
04/13/2015 41.98 43.7 41.84 43.39 110,547
04/10/2015 41.89 42.49 41.62 41.87 67,980
04/09/2015 42.34 42.68 41.22 41.97 65,475
04/08/2015 42.11 42.42 41.5 42.25 103,483
04/07/2015 40.5 42.83 40.5 41.98 73,671
04/06/2015 41.56 41.7 40.652 40.71 94,696
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?