BBSI

Historical Stock Prices

$28.3
*  
0.04
0.14%
Get BBSI Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
11/28/2014 22.67 22.8 21.66 21.82 181,905
11/26/2014 22.37 22.85 22.22 22.58 164,404
11/25/2014 23.03 23.1001 22.53 22.6 121,747
11/24/2014 22.63 23.13 22.31 23.06 170,494
11/21/2014 23.13 23.52 22.53 22.72 194,882
11/20/2014 22.29 22.97 22.17 22.94 153,094
11/19/2014 22.75 23.12 22.185 22.54 387,477
11/18/2014 22.6 23.15 22.25 23.08 252,535
11/17/2014 22.49 23.34 22.3 22.57 441,731
11/14/2014 22.15 22.866 22.04 22.6 256,609
11/13/2014 22.46 22.85 21.66 22.3 462,154
11/12/2014 22.28 23.51 21.72 22.79 565,517
11/11/2014 23.97 24.68 22.01 23.1 1,275,038
11/10/2014 25.22 25.8 23.86 24.28 388,219
11/07/2014 23.94 26.3075 23.6 25.23 812,971
11/06/2014 22.96 23.31 22.12 22.87 438,424
11/05/2014 23.91 24.68 22.58 23.05 490,431
11/04/2014 23.26 24.7 22.98 23.76 530,964
11/03/2014 23.91 23.92 22.26 22.91 809,414
10/31/2014 22.08 24.72 21.25 23.51 1,706,756
10/30/2014 20.85 21.94 19.95 20.74 1,860,893
10/29/2014 32.97 32.97 18.25 18.28 4,333,944
10/28/2014 44.68 45.3799 43.95 44.46 211,435
10/27/2014 43.75 44.594 43.54 44.55 175,500
10/24/2014 43.47 44.05 42.65 43.84 135,423
10/23/2014 42.93 44.58 42.148 43.62 90,724
10/22/2014 43.42 43.6099 42.18 42.39 140,996
10/21/2014 42.58 43.76 41.67 43.42 164,748
10/20/2014 44.61 45.1599 41.65 42.29 138,914
10/17/2014 44.79 45.11 43.98 44.79 161,460
10/16/2014 41.67 44.07 41.67 43.975 136,005
10/15/2014 41.54 43.3395 41.076 42.52 97,008
10/14/2014 41.08 42.64 41.08 42.2 96,387
10/13/2014 40 41.8154 39.94 40.6 73,543
10/10/2014 39.76 41.76 39.0601 39.94 71,818
10/09/2014 41.98 42.2 39.88 39.96 120,539
10/08/2014 39.92 42.12 39.69 41.89 113,571
10/07/2014 41.15 41.78 40.041 40.1 56,248
10/06/2014 41.71 42.09 41.16 41.43 115,078
10/03/2014 41.11 42.1399 40.86 41.44 63,259
10/02/2014 39.5 40.9199 39.25 40.72 112,280
10/01/2014 39.5 41.54 39.02 39.82 172,193
09/30/2014 40.72 41.3 39.49 39.49 122,411
09/29/2014 39.84 41.03 39.63 40.66 117,610
09/26/2014 40.1 40.42 39.58 40.2 209,485
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?