BBSI

Historical Stock Prices

$37.25
*  
1.01
2.64%
Get BBSI Alerts
*Delayed - data as of Feb. 27, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 38.13 38.13 37.11 37.25 135,870
02/26/2015 38.91 38.98 38.05 38.26 94,165
02/25/2015 39.05 39.24 38.576 38.84 54,846
02/24/2015 38.3 39.45 38.01 39.06 119,106
02/23/2015 38.74 38.895 38.02 38.4 151,158
02/20/2015 39.67 39.67 37.86 38.57 184,693
02/19/2015 40.16 41.4 39.645 39.79 150,259
02/18/2015 39.43 40.32 39.43 40.1 107,725
02/17/2015 39.77 40.4499 39.37 40 110,624
02/13/2015 39.01 39.91 38.89 39.78 100,799
02/12/2015 38.74 39.5099 38.3901 38.94 88,811
02/11/2015 37.67 38.9 37.47 38.52 146,681
02/10/2015 38.69 39.45 36.77 37.9 168,960
02/09/2015 37.81 38.8491 37.66 38.13 154,203
02/06/2015 39.06 41.25 37.541 37.86 352,413
02/05/2015 35.63 39.25 35.63 38.53 380,926
02/04/2015 31.56 38.71 31.56 35.3 1,003,073
02/03/2015 30.14 31.01 29.87 30.33 150,450
02/02/2015 30.61 31.09 29.595 29.99 146,242
01/30/2015 29.32 30.955 29.21 30.65 162,865
01/29/2015 29.8 29.8 28.25 29.54 80,580
01/28/2015 30.37 30.38 29.2 29.65 127,161
01/27/2015 29.18 30.6 28.96 30.28 100,728
01/26/2015 29.32 29.9799 28.92 29.68 83,594
01/23/2015 29.13 29.4265 28.1 29.19 104,405
01/22/2015 29.37 29.37 27.95 29.21 151,002
01/21/2015 32.28 32.41 28.84 29.2 196,599
01/20/2015 30.89 34.03 30.88 32.28 364,163
01/16/2015 29.98 31 29.81 30.71 126,308
01/15/2015 30.35 30.76 29.39 30 145,407
01/14/2015 29.31 30.49 29.31 30.18 162,123
01/13/2015 29.65 31.17 29.05 29.7 302,493
01/12/2015 27.18 29.48 27.18 29.32 175,662
01/09/2015 26.86 27.46 26.48 27.29 82,478
01/08/2015 27.2 27.83 26.51 26.85 77,507
01/07/2015 26.33 27.15 26.19 27.02 103,753
01/06/2015 26.36 26.5 25.21 26.14 117,529
01/05/2015 26.62 27.36 26.0148 26.39 88,975
01/02/2015 27.42 27.76 26.24 26.94 144,863
12/31/2014 27.96 28.165 26.93 27.4 182,220
12/30/2014 28.3 28.96 27.881 27.92 94,752
12/29/2014 28.22 29 28.22 28.49 64,987
12/26/2014 28.45 29.02 28.19 28.3 236,667
12/24/2014 28.1 28.6299 27.79 28.34 53,107
12/23/2014 28.61 29.21 27.765 27.96 132,166
12/22/2014 29.01 29.27 28.1 28.29 257,213
12/19/2014 27.04 28.79 26.75 28.75 250,983
12/18/2014 27.04 27.45 26.58 27.02 200,468
12/17/2014 25.72 26.58 25.15 26.57 199,259
12/16/2014 26.36 26.86 25.27 25.77 332,139
12/15/2014 23.82 26.96 23.82 26.52 504,572
12/12/2014 22.85 23.94 22.5 23.63 318,945
12/11/2014 22.07 23.25 21.74 23.05 298,036
12/10/2014 21.79 22.37 21.28 22.01 243,118
12/09/2014 21.4 22.13 20.85 21.89 187,939
12/08/2014 21.21 22.24 21.2 21.51 220,905
12/05/2014 20.65 21.6683 20.42 21.38 220,064
12/04/2014 21.78 21.78 20.35 20.62 249,067
12/03/2014 20.62 22.14 20.602 21.91 182,137
12/02/2014 20.39 21.45 20.26 20.67 177,930
12/01/2014 21.78 21.78 20.05 20.14 239,318
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?