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 46.13 46.13 46.13 46.13 2.4K
09:38 46.17 46.17 46.17 46.17 0.6K
09:47 46.25 46.25 46.25 46.25 4.4K
09:48 46.27 46.27 46.15 46.15 0.6K
09:50 46.23 46.23 46.23 46.23 0.6K
09:58 46.30 46.30 46.30 46.30 1.0K
10:10 46.24 46.24 46.24 46.24 0.4K
10:14 46.24 46.24 46.24 46.24 0.1K
10:17 46.14 46.14 46.14 46.14 2.3K
10:23 45.99 45.99 45.99 45.99 2.5K
10:24 45.96 45.96 45.96 45.96 0.2K
10:26 45.87 45.87 45.87 45.87 1.4K
10:30 46.03 46.03 46.03 46.03 1.1K
10:33 46.20 46.20 46.20 46.20 0.7K
10:38 46.02 46.02 46.02 46.02 0.2K
10:42 46.01 46.01 46.01 46.01 0.3K
10:44 46.01 46.01 46.01 46.01 1.1K
10:52 46.08 46.08 46.08 46.08 0.4K
10:53 46.01 46.01 45.97 45.97 0.7K
10:54 45.97 45.97 45.97 45.97 0.1K
10:55 45.97 45.97 45.97 45.97 0.2K
10:57 45.97 45.97 45.97 45.97 0.2K
11:00 46.08 46.08 46.08 46.08 1.5K
11:05 46.03 46.03 46.03 46.03 0.7K
11:07 46.06 46.06 46.06 46.06 2.4K
11:08 45.97 46.03 45.97 46.03 0.5K
11:12 46.05 46.05 46.05 46.05 0.4K
11:21 46.02 46.02 46.02 46.02 1.6K
11:38 46.04 46.04 46.04 46.04 0.4K
11:40 46.03 46.03 46.03 46.03 0.3K
11:42 46.02 46.03 46.02 46.03 0.5K
11:43 46.03 46.03 46.03 46.03 0.1K
11:44 46.00 46.02 46.00 46.02 3.0K
11:50 46.00 46.00 46.00 46.00 0.2K
11:53 45.96 45.96 45.96 45.96 0.8K
12:02 45.94 45.94 45.94 45.94 0.1K
12:04 45.80 45.80 45.80 45.80 1.3K
12:16 45.80 45.80 45.80 45.80 0.2K
12:17 45.80 45.80 45.80 45.80 0.4K
12:28 45.80 45.80 45.80 45.80 0.1K
12:30 45.85 45.85 45.85 45.85 0.3K
12:31 45.82 45.82 45.82 45.82 0.7K
12:38 45.92 45.92 45.92 45.92 1.9K
12:51 46.03 46.03 46.03 46.03 0.5K
12:53 46.09 46.09 46.09 46.09 0.4K
12:55 46.09 46.09 46.09 46.09 0.3K
12:58 46.03 46.03 46.03 46.03 2.2K
13:07 45.98 46.00 45.98 46.00 0.6K
13:08 46.00 46.00 46.00 46.00 2.0K
13:10 46.02 46.02 46.02 46.02 1.8K
13:27 45.95 45.95 45.95 45.95 0.9K
13:30 45.81 46.00 45.81 46.00 1.8K
13:33 45.98 45.98 45.98 45.98 0.8K
13:48 45.97 45.97 45.97 45.97 0.2K
13:50 45.95 46.00 45.95 46.00 3.3K
13:53 45.99 45.99 45.99 45.99 0.7K
13:54 45.94 45.94 45.94 45.94 1.6K
14:02 45.88 45.88 45.88 45.88 0.4K
14:07 45.81 45.81 45.81 45.81 2.0K
14:10 45.88 45.88 45.88 45.88 1.4K
14:22 46.00 46.00 46.00 46.00 2.2K
14:23 46.04 46.07 46.04 46.07 3.4K
14:27 46.07 46.07 46.07 46.07 0.3K
14:31 46.06 46.06 46.06 46.06 1.0K
14:33 46.08 46.08 46.08 46.08 0.5K
14:34 46.07 46.07 46.07 46.07 0.4K
14:38 46.07 46.07 46.07 46.07 0.8K
14:46 46.13 46.13 46.13 46.13 0.4K
14:51 46.14 46.14 46.14 46.14 1.4K
15:00 46.16 46.16 46.16 46.16 0.2K
15:01 46.18 46.18 46.18 46.18 0.3K
15:03 46.19 46.19 46.19 46.19 0.3K
15:07 46.19 46.19 46.19 46.19 0.2K
15:08 46.19 46.19 46.19 46.19 1.9K
15:09 46.20 46.20 46.20 46.20 0.8K
15:11 46.21 46.21 46.21 46.21 1.5K
15:18 46.24 46.24 46.24 46.24 0.1K
15:19 46.25 46.25 46.25 46.25 0.2K
15:20 46.21 46.21 46.19 46.19 3.6K
15:21 46.19 46.19 46.19 46.19 0.4K
15:23 46.18 46.18 46.18 46.18 0.1K
15:24 46.18 46.20 46.18 46.20 0.5K
15:25 46.19 46.19 46.18 46.18 1.3K
15:26 46.20 46.20 46.20 46.20 1.7K
15:28 46.18 46.18 46.18 46.18 1.1K
15:33 46.14 46.14 46.14 46.14 0.9K
15:36 46.18 46.18 46.18 46.18 2.1K
15:38 46.20 46.20 46.20 46.20 0.7K
15:39 46.23 46.23 46.23 46.23 2.0K
15:45 46.31 46.31 46.31 46.31 0.8K
15:48 46.31 46.31 46.31 46.31 0.4K
15:50 46.31 46.31 46.31 46.31 0.8K
15:51 46.40 46.40 46.40 46.40 0.1K
15:52 46.30 46.44 46.29 46.39 4.5K
15:54 46.41 46.43 46.41 46.42 1.1K
15:55 46.37 46.37 46.29 46.35 4.4K
15:56 46.32 46.36 46.32 46.36 2.5K
15:57 46.36 46.36 46.36 46.36 1.3K
15:58 46.34 46.34 46.30 46.30 2.5K
15:59 46.25 46.28 46.19 46.24 52.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available