Barrett

BBSI
🏛️ usa →
44.32
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 44.87 44.87 44.36 44.36 1.5K
09:32 44.80 44.80 44.80 44.80 0.6K
09:43 44.90 44.90 44.90 44.90 0.8K
10:00 44.71 44.71 44.71 44.71 0.9K
10:12 44.90 44.90 44.90 44.90 1.8K
10:35 44.80 44.80 44.66 44.66 0.3K
10:38 44.66 44.66 44.66 44.66 1.6K
10:43 44.75 44.75 44.75 44.75 0.9K
10:47 44.75 44.75 44.75 44.75 0.1K
10:50 44.66 44.66 44.66 44.66 1.4K
10:53 44.69 44.69 44.69 44.69 0.5K
11:06 44.51 44.51 44.51 44.51 0.6K
11:22 44.51 44.51 44.51 44.51 0.8K
11:24 44.46 44.46 44.46 44.46 0.2K
11:25 44.49 44.50 44.49 44.50 0.8K
11:33 44.41 44.49 44.41 44.49 0.7K
11:40 44.45 44.45 44.41 44.41 0.3K
11:47 44.43 44.43 44.43 44.43 0.5K
11:50 44.41 44.41 44.35 44.35 0.6K
11:51 44.36 44.36 44.36 44.36 2.6K
11:52 44.36 44.36 44.36 44.36 0.5K
11:54 44.36 44.36 44.36 44.36 0.6K
11:56 44.25 44.25 44.25 44.25 0.2K
11:59 44.25 44.25 44.25 44.25 0.2K
12:02 44.24 44.28 44.24 44.24 0.6K
12:07 44.28 44.28 44.28 44.28 0.8K
12:09 44.28 44.28 44.28 44.28 0.3K
12:10 44.24 44.24 44.24 44.24 0.3K
12:11 44.20 44.20 44.20 44.20 0.1K
12:12 44.31 44.31 44.25 44.25 0.2K
12:13 44.26 44.26 44.26 44.26 3.5K
12:57 44.17 44.17 44.17 44.17 0.3K
13:00 44.07 44.07 44.07 44.07 0.3K
13:04 44.17 44.17 44.17 44.17 0.5K
13:05 44.06 44.06 44.06 44.06 0.3K
13:08 44.17 44.17 44.17 44.17 0.8K
13:10 44.17 44.17 44.17 44.17 0.4K
13:12 44.20 44.20 44.20 44.20 0.7K
13:13 44.20 44.20 44.20 44.20 0.3K
13:14 44.29 44.29 44.29 44.29 2.5K
13:15 44.25 44.25 44.25 44.25 0.1K
13:16 44.30 44.30 44.23 44.23 1.7K
13:24 44.28 44.28 44.28 44.28 0.4K
13:30 44.23 44.23 44.23 44.23 0.5K
13:35 44.22 44.22 44.22 44.22 0.8K
13:44 44.21 44.21 44.21 44.21 0.2K
13:46 44.21 44.21 44.21 44.21 0.4K
13:52 44.14 44.14 44.14 44.14 0.1K
13:53 44.14 44.14 44.07 44.07 0.7K
13:54 44.08 44.08 44.08 44.08 0.2K
13:55 44.19 44.19 44.19 44.19 0.5K
13:58 44.07 44.07 44.07 44.07 0.2K
14:02 44.10 44.10 44.08 44.08 0.5K
14:03 44.08 44.08 44.08 44.08 0.7K
14:06 44.05 44.05 44.05 44.05 0.3K
14:09 44.13 44.13 44.05 44.05 0.8K
14:10 44.06 44.06 44.06 44.06 0.3K
14:11 44.12 44.12 44.12 44.12 0.4K
14:12 44.13 44.13 44.13 44.13 0.6K
14:14 44.17 44.17 44.17 44.17 0.1K
14:15 44.05 44.05 44.05 44.05 0.5K
14:20 44.05 44.05 44.05 44.05 0.4K
14:24 44.13 44.13 44.13 44.13 0.3K
14:28 44.13 44.13 44.13 44.13 0.2K
14:29 44.07 44.07 44.07 44.07 0.5K
14:34 44.05 44.05 44.05 44.05 0.2K
14:37 44.11 44.11 44.11 44.11 0.3K
14:38 44.11 44.11 44.11 44.11 0.3K
14:40 44.14 44.14 44.14 44.14 0.7K
14:43 44.12 44.12 44.12 44.12 0.6K
14:50 44.15 44.17 44.15 44.17 1.1K
14:51 44.18 44.18 44.18 44.18 1.1K
14:58 44.13 44.13 44.13 44.13 1.5K
15:03 44.08 44.08 44.08 44.08 1.2K
15:04 44.03 44.03 44.03 44.03 0.7K
15:09 43.96 43.96 43.96 43.96 1.7K
15:11 43.97 43.97 43.97 43.97 0.7K
15:16 43.94 43.94 43.94 43.94 0.5K
15:18 43.84 43.84 43.84 43.84 1.1K
15:19 43.84 43.88 43.84 43.88 1.6K
15:20 43.86 43.88 43.86 43.88 0.9K
15:23 43.93 43.93 43.93 43.93 0.2K
15:25 43.89 43.89 43.89 43.89 1.3K
15:29 43.92 43.92 43.92 43.92 0.8K
15:31 43.98 44.01 43.98 44.01 1.6K
15:34 44.01 44.01 44.01 44.01 0.4K
15:36 43.98 43.98 43.98 43.98 1.9K
15:45 44.02 44.02 44.02 44.02 0.7K
15:46 44.00 44.00 44.00 44.00 0.2K
15:47 44.00 44.00 44.00 44.00 0.3K
15:48 43.99 44.02 43.99 44.00 3.7K
15:49 43.99 44.03 43.99 44.00 2.2K
15:50 44.02 44.04 44.02 44.02 1.0K
15:51 44.02 44.02 44.02 44.02 1.3K
15:52 44.01 44.02 44.01 44.02 0.9K
15:53 44.05 44.05 44.05 44.05 0.5K
15:54 44.06 44.06 43.94 43.94 9.1K
15:55 43.99 44.03 43.99 44.03 2.3K
15:56 44.03 44.03 44.02 44.02 1.7K
15:57 44.01 44.04 44.01 44.02 6.0K
15:58 44.02 44.02 43.95 43.95 6.3K
15:59 43.95 44.00 43.95 44.00 33.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 44.13 44.39 43.80 44.32 0.2M
2025-09-29 44.73 45.00 44.25 44.33 0.1M
2025-09-26 44.16 44.96 43.69 44.73 0.1M
2025-09-25 44.87 45.04 43.84 44.00 0.1M
2025-09-24 45.53 45.67 44.59 45.00 0.1M
2025-09-23 46.09 46.58 45.05 45.35 0.2M
2025-09-22 46.13 46.49 45.71 46.24 0.2M
2025-09-19 46.91 46.93 46.00 46.13 0.3M
2025-09-18 46.58 47.14 46.41 46.91 0.1M
2025-09-17 46.66 47.35 46.17 46.48 0.2M
2025-09-16 46.72 46.96 46.36 46.51 0.1M
2025-09-15 46.86 47.11 46.67 46.81 0.1M
2025-09-12 46.94 47.28 46.61 46.84 0.2M
2025-09-11 46.27 47.51 46.22 47.31 0.1M
2025-09-10 47.03 47.06 45.97 46.06 0.2M
2025-09-09 47.37 47.66 46.91 47.03 0.1M
2025-09-08 48.36 48.36 47.40 47.60 0.1M
2025-09-05 49.17 49.65 47.83 48.14 0.1M
2025-09-04 48.72 49.31 48.67 49.17 0.2M
2025-09-03 48.54 48.89 48.01 48.55 0.1M
2025-09-02 48.26 48.91 48.18 48.75 0.1M
2025-08-29 48.79 49.00 48.20 48.80 0.3M
2025-08-28 48.56 48.71 48.29 48.54 0.1M
2025-08-27 48.78 49.13 48.12 48.48 0.2M
2025-08-26 48.58 49.63 47.95 49.08 0.2M
2025-08-25 48.42 49.18 48.00 48.68 0.3M
2025-08-22 46.52 48.95 46.30 48.77 0.2M
2025-08-21 46.15 46.53 46.05 46.27 0.1M
2025-08-20 46.77 47.03 46.19 46.37 0.1M
2025-08-19 46.34 47.04 46.08 46.43 0.1M
2025-08-18 45.97 46.43 45.97 46.41 0.1M
2025-08-15 46.68 46.68 45.87 46.03 0.2M
2025-08-14 47.51 47.90 46.54 46.69 0.1M
2025-08-13 47.48 47.85 47.33 47.76 0.1M
2025-08-12 46.66 47.37 46.25 47.29 0.2M
2025-08-11 46.92 47.03 46.16 46.52 0.2M
2025-08-08 46.91 47.73 46.68 47.15 0.2M
2025-08-07 45.10 48.48 44.45 46.87 0.3M
2025-08-06 44.47 44.47 43.87 44.39 0.1M
2025-08-05 44.25 44.50 43.95 44.47 0.1M
2025-08-04 44.10 44.64 43.56 44.23 0.1M
2025-08-01 45.55 45.78 43.99 44.04 0.2M
2025-07-31 46.16 46.67 45.74 45.97 0.2M
2025-07-30 46.08 46.90 43.89 46.54 0.2M
2025-07-29 46.85 46.85 46.08 46.08 0.2M
2025-07-28 45.78 46.53 45.29 46.52 0.2M
2025-07-25 46.02 46.02 45.15 45.70 0.2M
2025-07-24 45.47 46.07 44.63 45.85 0.1M
2025-07-23 44.84 45.62 44.34 45.53 0.2M
2025-07-22 43.73 44.68 43.65 44.63 0.1M
2025-07-21 43.64 44.24 43.37 43.70 0.1M
2025-07-18 43.95 44.18 43.45 43.63 0.1M
2025-07-17 43.23 43.90 43.11 43.65 0.3M
2025-07-16 43.12 43.31 42.63 43.11 0.1M
2025-07-15 43.56 43.58 42.73 42.83 0.2M
2025-07-14 42.93 43.71 42.51 43.61 0.1M
2025-07-11 42.95 43.48 42.80 43.05 0.2M
2025-07-10 42.76 43.43 42.76 43.06 0.2M
2025-07-09 42.96 43.01 42.30 42.79 0.1M
2025-07-08 42.47 43.00 42.31 42.73 0.2M
2025-07-07 43.19 43.36 42.48 42.51 0.2M
2025-07-03 42.70 43.56 42.63 43.17 0.1M
2025-07-02 42.51 42.90 41.71 42.79 0.2M
2025-07-01 41.46 43.12 41.36 42.65 0.1M
2025-06-30 41.94 42.02 41.43 41.69 0.2M
2025-06-27 41.79 42.41 41.57 41.89 0.5M
2025-06-26 41.53 41.85 41.21 41.75 0.1M
2025-06-25 41.98 42.13 41.24 41.45 0.1M
2025-06-24 42.05 42.31 41.66 42.07 0.1M
2025-06-23 40.86 41.97 40.86 41.96 0.1M
2025-06-20 41.67 41.67 40.81 40.86 0.2M
2025-06-18 41.05 41.81 41.05 41.41 0.1M
2025-06-17 41.21 41.53 41.06 41.15 0.1M
2025-06-16 41.48 42.07 41.09 41.55 0.1M
2025-06-13 41.21 41.95 41.18 41.29 0.3M
2025-06-12 41.49 42.00 41.15 41.96 0.2M
2025-06-11 42.35 42.35 41.50 41.53 0.1M
2025-06-10 42.08 42.47 42.03 42.29 0.1M
2025-06-09 42.35 42.35 41.88 42.10 0.1M
2025-06-06 42.39 42.56 41.82 42.29 0.1M
2025-06-05 41.65 42.07 41.43 41.97 0.1M
2025-06-04 41.89 42.20 41.71 41.83 0.1M
2025-06-03 41.72 41.85 41.50 41.69 0.1M
2025-06-02 41.25 41.69 40.96 41.47 0.1M
2025-05-30 41.78 42.40 41.19 41.33 0.2M
2025-05-29 41.54 41.78 41.24 41.77 0.1M
2025-05-28 42.04 42.16 41.35 41.42 0.1M
2025-05-27 41.80 42.04 41.00 41.96 0.1M
2025-05-23 40.50 41.38 40.50 41.09 0.1M
2025-05-22 41.56 41.79 41.36 41.40 0.1M
2025-05-21 42.13 42.14 41.23 41.60 0.1M
2025-05-20 42.67 42.99 42.39 42.44 0.1M
2025-05-19 42.18 42.82 42.18 42.61 0.1M
2025-05-16 42.27 42.59 41.79 42.42 0.2M
2025-05-15 41.21 42.45 41.20 42.35 0.2M
2025-05-14 41.39 41.97 41.20 41.59 0.2M
2025-05-13 41.25 42.17 40.40 41.71 0.2M
2025-05-12 41.09 41.53 40.09 41.45 0.1M
2025-05-09 40.56 41.34 40.33 40.45 0.1M
2025-05-08 41.70 42.94 39.50 40.42 0.2M
2025-05-07 41.67 41.80 40.40 40.77 0.2M
2025-05-06 41.56 42.22 41.38 41.38 0.2M
2025-05-05 41.71 42.41 41.46 41.92 0.2M
2025-05-02 41.17 42.26 41.12 42.02 0.2M
2025-05-01 40.54 41.05 40.26 40.78 0.2M
2025-04-30 40.29 40.72 39.63 40.56 0.2M
2025-04-29 40.40 40.93 40.24 40.51 0.2M
2025-04-28 40.67 41.64 40.17 40.76 0.2M
2025-04-25 39.99 40.61 39.99 40.53 0.1M
2025-04-24 39.95 40.69 39.95 40.44 0.1M
2025-04-23 40.81 40.82 40.16 40.35 0.1M
2025-04-22 39.40 40.16 39.17 40.11 0.1M
2025-04-21 40.49 40.60 38.93 38.99 0.2M
2025-04-17 40.58 40.86 40.50 40.74 0.2M
2025-04-16 40.40 40.75 40.29 40.68 0.2M
2025-04-15 39.60 40.52 39.47 40.44 0.2M
2025-04-14 40.01 40.50 39.77 40.00 0.2M
2025-04-11 39.69 40.24 39.10 39.84 0.2M
2025-04-10 39.10 39.76 38.59 39.39 0.2M
2025-04-09 37.68 40.24 37.46 39.74 0.2M
2025-04-08 39.61 40.00 37.53 38.05 0.2M
2025-04-07 38.45 40.85 37.99 39.24 0.4M
2025-04-04 39.86 40.80 38.97 39.47 0.1M
2025-04-03 40.19 41.02 40.02 40.62 0.2M
2025-04-02 41.02 41.48 40.48 41.41 0.1M
2025-04-01 40.92 41.56 40.23 41.53 0.1M
2025-03-31 41.25 41.83 41.00 41.15 0.1M
2025-03-28 41.88 41.98 41.14 41.21 0.1M
2025-03-27 41.66 42.28 41.11 41.81 0.1M
2025-03-26 41.24 41.84 40.77 41.62 0.1M
2025-03-25 41.44 41.76 41.02 41.29 0.1M
2025-03-24 41.32 41.83 41.18 41.58 0.1M
2025-03-21 40.92 40.96 40.15 40.82 0.2M
2025-03-20 40.83 41.10 40.73 40.98 0.1M
2025-03-19 39.92 41.13 39.92 41.10 0.2M
2025-03-18 39.54 40.10 39.47 39.86 0.2M
2025-03-17 39.75 40.00 39.00 39.79 0.1M
2025-03-14 40.05 40.41 39.82 39.83 0.2M
2025-03-13 39.85 39.91 39.32 39.59 0.1M
2025-03-12 39.71 39.97 39.28 39.81 0.2M
2025-03-11 39.19 39.84 38.82 39.56 0.2M
2025-03-10 39.29 40.10 39.01 39.11 0.2M
2025-03-07 39.20 39.95 39.07 39.89 0.2M
2025-03-06 38.78 39.72 38.78 39.44 0.1M
2025-03-05 38.83 39.65 38.83 39.23 0.1M
2025-03-04 39.97 40.40 38.94 39.00 0.1M
2025-03-03 40.20 40.62 39.50 40.18 0.2M
2025-02-28 40.43 40.70 39.76 40.25 0.1M
2025-02-27 39.50 40.88 38.72 40.29 0.2M
2025-02-26 40.17 41.14 40.06 40.50 0.2M
2025-02-25 40.15 40.61 39.72 40.35 0.2M
2025-02-24 40.27 40.43 39.82 40.01 0.1M
2025-02-21 41.11 41.11 39.96 40.14 0.2M
2025-02-20 41.23 41.81 40.58 40.82 0.1M
2025-02-19 41.16 42.50 41.02 41.50 0.1M
2025-02-18 41.99 42.01 41.25 41.52 0.1M
2025-02-14 42.60 42.80 41.85 42.11 0.1M
2025-02-13 42.55 42.68 41.98 42.53 0.1M
2025-02-12 42.12 42.56 42.11 42.21 0.1M
2025-02-11 42.94 43.13 42.63 42.82 0.1M
2025-02-10 42.37 43.19 42.08 42.86 0.2M
2025-02-07 43.17 43.63 42.38 42.38 0.1M
2025-02-06 43.81 43.81 43.14 43.27 0.1M
2025-02-05 43.37 43.87 43.27 43.71 0.1M
2025-02-04 42.55 43.42 42.50 43.29 0.1M
2025-02-03 42.64 43.57 42.44 42.80 0.1M
2025-01-31 43.43 43.73 42.95 43.33 0.1M
2025-01-30 43.73 44.31 43.46 43.57 0.1M
2025-01-29 43.38 43.83 43.32 43.54 0.0M
2025-01-28 43.98 44.36 43.21 43.49 0.1M
2025-01-27 43.38 44.01 43.18 43.85 0.1M
2025-01-24 43.53 43.70 43.46 43.54 0.1M
2025-01-23 43.74 43.95 43.41 43.70 0.1M
2025-01-22 44.16 44.52 43.71 43.96 0.1M
2025-01-21 44.28 44.85 43.88 44.37 0.1M
2025-01-17 44.37 44.97 43.43 43.86 0.1M
2025-01-16 43.06 44.04 43.03 43.94 0.1M
2025-01-15 43.28 43.50 42.37 43.06 0.1M
2025-01-14 41.97 42.59 41.67 42.59 0.1M
2025-01-13 40.92 41.94 40.92 41.78 0.1M
2025-01-10 41.30 41.50 40.93 41.34 0.1M
2025-01-08 41.21 41.96 41.06 41.88 0.1M
2025-01-07 42.15 42.35 41.11 41.36 0.1M
2025-01-06 42.78 42.98 42.07 42.17 0.1M
2025-01-03 42.66 43.32 42.50 42.81 0.1M
2025-01-02 43.56 43.81 42.69 42.98 0.1M