Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Barrett Busines (BBSI.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 7 $37.93 Automatic Execution
 15:52:40 - 06-Feb-26
Sell* 100 $37.94 Automatic Execution
 15:50:10 - 06-Feb-26
Sell* 100 $37.94 Automatic Execution
 15:50:10 - 06-Feb-26
Unknown* 5 $37.96 Automatic Execution
 15:49:03 - 06-Feb-26
Buy* 15 $38.00 Automatic Execution
 15:46:55 - 06-Feb-26
Buy* 100 $38.00 Automatic Execution
 15:46:55 - 06-Feb-26
Sell* 10 $37.87 Automatic Execution
 15:26:26 - 06-Feb-26
Sell* 2 $37.87 Automatic Execution
 15:23:37 - 06-Feb-26
Sell* 45 $37.88 Automatic Execution
 15:23:37 - 06-Feb-26
Sell* 45 $37.89 Automatic Execution
 15:23:37 - 06-Feb-26
Sell* 10 $37.88 Automatic Execution
 15:23:25 - 06-Feb-26
Sell* 4 $37.87 Automatic Execution
 15:20:40 - 06-Feb-26
Sell* 30 $37.88 Automatic Execution
 15:20:40 - 06-Feb-26
Sell* 7 $37.90 Automatic Execution
 15:17:01 - 06-Feb-26
Sell* 22 $37.91 Automatic Execution
 14:56:26 - 06-Feb-26
Sell* 22 $37.91 Automatic Execution
 14:56:26 - 06-Feb-26
Sell* 16 $37.91 Automatic Execution
 14:55:43 - 06-Feb-26
Buy* 6 $37.97 Automatic Execution
 14:50:56 - 06-Feb-26
Buy* 6 $37.97 Automatic Execution
 14:49:55 - 06-Feb-26
Buy* 28 $37.97 Automatic Execution
 14:49:03 - 06-Feb-26
Sell* 108 $37.90 Automatic Execution
 14:16:07 - 06-Feb-26
Sell* 3 $37.90 Automatic Execution
 14:16:07 - 06-Feb-26
Sell* 18 $37.91 Automatic Execution
 14:16:07 - 06-Feb-26
Sell* 6 $37.91 Automatic Execution
 14:16:07 - 06-Feb-26
Buy* 100 $37.96 Automatic Execution
 14:16:07 - 06-Feb-26
Sell* 30 $37.95 Automatic Execution
 14:16:07 - 06-Feb-26
Sell* 21 $37.95 Automatic Execution
 14:16:07 - 06-Feb-26
Sell* 32 $37.95 Automatic Execution
 14:16:07 - 06-Feb-26
Sell* 7 $37.95 Automatic Execution
 14:16:07 - 06-Feb-26
Sell* 93 $37.96 Automatic Execution
 14:16:07 - 06-Feb-26
Sell* 7 $37.96 Automatic Execution
 14:16:07 - 06-Feb-26
Sell* 1 $37.96 Automatic Execution
 14:16:07 - 06-Feb-26
Sell* 17 $37.95 Automatic Execution
 14:16:07 - 06-Feb-26
Sell* 100 $37.93 Automatic Execution
 13:59:06 - 06-Feb-26
Sell* 24 $37.94 Automatic Execution
 13:59:06 - 06-Feb-26
Sell* 4 $37.94 Automatic Execution
 13:59:06 - 06-Feb-26
Sell* 4 $37.94 Automatic Execution
 13:59:06 - 06-Feb-26
Sell* 25 $37.94 Automatic Execution
 13:59:06 - 06-Feb-26
Sell* 4 $37.94 Automatic Execution
 13:59:06 - 06-Feb-26
Sell* 4 $37.94 Automatic Execution
 13:59:06 - 06-Feb-26
Sell* 30 $37.94 Automatic Execution
 13:58:47 - 06-Feb-26
Sell* 5 $37.94 Automatic Execution
 13:57:41 - 06-Feb-26
Sell* 5 $37.94 Automatic Execution
 13:57:41 - 06-Feb-26
Sell* 100 $37.94 Automatic Execution
 13:57:41 - 06-Feb-26
Buy* 1 $37.99 Automatic Execution
 13:55:37 - 06-Feb-26
Buy* 6 $37.99 Automatic Execution
 13:55:13 - 06-Feb-26
Buy* 1 $37.99 Automatic Execution
 13:55:13 - 06-Feb-26
Buy* 58 $37.98 Automatic Execution
 13:55:13 - 06-Feb-26
Sell* 58 $37.96 Automatic Execution
 13:55:13 - 06-Feb-26
Sell* 45 $37.96 Automatic Execution
 13:55:13 - 06-Feb-26
Buy* 2 $37.98 Automatic Execution
 13:53:42 - 06-Feb-26
Sell* 4 $37.95 Automatic Execution
 13:53:21 - 06-Feb-26
Buy* 1 $37.99 Automatic Execution
 13:52:47 - 06-Feb-26
Buy* 1 $37.98 Automatic Execution
 13:50:33 - 06-Feb-26
Buy* 2 $37.98 Automatic Execution
 13:50:33 - 06-Feb-26
Sell* 10 $37.97 Automatic Execution
 13:50:23 - 06-Feb-26
Unknown* 58 $37.955 Automatic Execution
 13:45:58 - 06-Feb-26
Sell* 4 $37.97 Automatic Execution
 13:24:16 - 06-Feb-26
Sell* 4 $37.97 Automatic Execution
 13:24:16 - 06-Feb-26
Sell* 4 $37.97 Automatic Execution
 13:24:16 - 06-Feb-26
Sell* 4 $37.97 Automatic Execution
 13:24:16 - 06-Feb-26
Buy* 10 $38.02 Automatic Execution
 13:24:16 - 06-Feb-26
Buy* 1 $38.02 Automatic Execution
 13:24:16 - 06-Feb-26
Buy* 1 $38.02 Automatic Execution
 13:24:16 - 06-Feb-26
Buy* 1 $38.00 Automatic Execution
 13:24:13 - 06-Feb-26
Buy* 25 $37.96 Automatic Execution
 13:23:23 - 06-Feb-26
Buy* 4 $37.96 Automatic Execution
 13:23:23 - 06-Feb-26
Sell* 52 $37.92 Automatic Execution
 12:55:46 - 06-Feb-26
Sell* 21 $37.92 Automatic Execution
 12:55:46 - 06-Feb-26
Sell* 2 $37.92 Automatic Execution
 12:55:46 - 06-Feb-26
Sell* 2 $37.94 Automatic Execution
 12:55:45 - 06-Feb-26
Sell* 4 $37.94 Automatic Execution
 12:55:45 - 06-Feb-26
Sell* 4 $37.94 Automatic Execution
 12:55:45 - 06-Feb-26
Sell* 4 $37.94 Automatic Execution
 12:55:45 - 06-Feb-26
Sell* 4 $37.94 Automatic Execution
 12:55:45 - 06-Feb-26
Sell* 21 $37.94 Automatic Execution
 12:55:45 - 06-Feb-26
Sell* 22 $37.94 Automatic Execution
 12:55:45 - 06-Feb-26
Sell* 1 $37.94 Automatic Execution
 12:55:45 - 06-Feb-26
Sell* 88 $37.93 Automatic Execution
 12:55:45 - 06-Feb-26
Sell* 12 $37.93 Automatic Execution
 12:55:45 - 06-Feb-26
Sell* 10 $37.93 Automatic Execution
 12:55:45 - 06-Feb-26
Sell* 1 $37.93 Automatic Execution
 12:55:45 - 06-Feb-26
Sell* 100 $37.93 Automatic Execution
 12:55:45 - 06-Feb-26
Sell* 22 $37.94 Automatic Execution
 12:55:45 - 06-Feb-26
Sell* 22 $37.94 Automatic Execution
 12:55:45 - 06-Feb-26
Sell* 22 $37.94 Automatic Execution
 12:55:45 - 06-Feb-26
Sell* 22 $37.94 Automatic Execution
 12:55:45 - 06-Feb-26
Sell* 30 $38.01 Automatic Execution
 12:54:58 - 06-Feb-26
Sell* 9 $37.94 Automatic Execution
 12:53:39 - 06-Feb-26
Sell* 2 $37.94 Automatic Execution
 12:52:45 - 06-Feb-26
Sell* 1 $37.94 Automatic Execution
 12:49:08 - 06-Feb-26
Sell* 1 $37.95 Automatic Execution
 12:24:21 - 06-Feb-26
Sell* 100 $37.95 Automatic Execution
 12:24:21 - 06-Feb-26
Buy* 100 $37.94 Automatic Execution
 12:23:27 - 06-Feb-26
Buy* 1 $37.93 Automatic Execution
 12:23:27 - 06-Feb-26
Buy* 4 $37.93 Automatic Execution
 12:23:27 - 06-Feb-26
Buy* 43 $37.93 Automatic Execution
 12:23:27 - 06-Feb-26
Buy* 1 $37.93 Automatic Execution
 12:23:27 - 06-Feb-26
Sell* 22 $37.825 Automatic Execution
 12:23:27 - 06-Feb-26
Buy* 4 $37.87 Automatic Execution
 12:23:27 - 06-Feb-26
Sell* 25 $37.825 Automatic Execution
 12:23:27 - 06-Feb-26
Buy* 4 $37.87 Automatic Execution
 12:23:27 - 06-Feb-26
Buy* 4 $37.87 Automatic Execution
 12:23:27 - 06-Feb-26
Sell* 29 $37.77 Automatic Execution
 12:23:27 - 06-Feb-26
Buy* 7 $37.89 Automatic Execution
 12:23:27 - 06-Feb-26
Buy* 1 $37.76 Automatic Execution
 12:23:27 - 06-Feb-26
Buy* 4 $37.76 Automatic Execution
 12:23:27 - 06-Feb-26
Buy* 1 $37.76 Automatic Execution
 12:23:27 - 06-Feb-26
Buy* 2 $37.76 Automatic Execution
 12:23:27 - 06-Feb-26
Buy* 1 $37.68 Automatic Execution
 11:49:14 - 06-Feb-26
Buy* 1 $37.68 Automatic Execution
 11:49:14 - 06-Feb-26
Buy* 8 $37.68 Automatic Execution
 11:49:14 - 06-Feb-26
Buy* 4 $37.68 Automatic Execution
 11:49:14 - 06-Feb-26
Buy* 1 $37.68 Automatic Execution
 11:49:14 - 06-Feb-26
Sell* 1 $37.39 Automatic Execution
 11:20:51 - 06-Feb-26
Buy* 29 $37.47 Automatic Execution
 11:20:36 - 06-Feb-26
Buy* 58 $37.47 Automatic Execution
 11:20:36 - 06-Feb-26
Unknown* 100 $37.445 Automatic Execution
 11:20:35 - 06-Feb-26
Sell* 6 $37.50 Automatic Execution
 11:20:30 - 06-Feb-26
Sell* 4 $37.50 Automatic Execution
 11:20:30 - 06-Feb-26
Sell* 10 $37.50 Automatic Execution
 11:20:30 - 06-Feb-26
Sell* 6 $37.51 Automatic Execution
 11:20:30 - 06-Feb-26
Sell* 4 $37.51 Automatic Execution
 11:20:30 - 06-Feb-26
Sell* 100 $37.54 Automatic Execution
 11:20:30 - 06-Feb-26
Sell* 5 $37.54 Automatic Execution
 11:20:30 - 06-Feb-26
Sell* 6 $37.55 Automatic Execution
 11:20:30 - 06-Feb-26
Sell* 23 $37.62 Automatic Execution
 11:16:53 - 06-Feb-26
Sell* 2 $37.62 Automatic Execution
 11:16:53 - 06-Feb-26
Sell* 15 $37.63 Automatic Execution
 11:16:52 - 06-Feb-26
Sell* 35 $37.63 Automatic Execution
 11:16:52 - 06-Feb-26
Sell* 1 $37.63 Automatic Execution
 11:16:09 - 06-Feb-26
Sell* 50 $37.64 Automatic Execution
 11:16:09 - 06-Feb-26
Sell* 50 $37.64 Automatic Execution
 11:16:09 - 06-Feb-26
Sell* 7 $37.63 Automatic Execution
 11:16:09 - 06-Feb-26
Sell* 3 $37.64 Automatic Execution
 11:15:44 - 06-Feb-26
Sell* 11 $37.53 Automatic Execution
 10:50:23 - 06-Feb-26
Sell* 6 $37.53 Automatic Execution
 10:50:23 - 06-Feb-26
Sell* 7 $37.53 Automatic Execution
 10:50:23 - 06-Feb-26
Sell* 25 $37.54 Automatic Execution
 10:50:23 - 06-Feb-26
Sell* 18 $37.54 Automatic Execution
 10:50:23 - 06-Feb-26
Sell* 50 $37.59 Automatic Execution
 10:50:23 - 06-Feb-26
Unknown* 2 $37.695 Automatic Execution
 10:47:50 - 06-Feb-26
Sell* 2 $37.76 Automatic Execution
 10:25:22 - 06-Feb-26
Sell* 4 $37.76 Automatic Execution
 10:25:22 - 06-Feb-26
Sell* 4 $37.76 Automatic Execution
 10:25:22 - 06-Feb-26
Sell* 4 $37.76 Automatic Execution
 10:25:22 - 06-Feb-26
Sell* 4 $37.76 Automatic Execution
 10:25:22 - 06-Feb-26
Sell* 4 $37.79 Automatic Execution
 10:25:22 - 06-Feb-26
Sell* 4 $37.79 Automatic Execution
 10:25:22 - 06-Feb-26
Sell* 1 $37.75 Automatic Execution
 10:25:22 - 06-Feb-26
Sell* 100 $37.75 Automatic Execution
 10:25:22 - 06-Feb-26
Buy* 4 $37.71 Automatic Execution
 09:30:00 - 06-Feb-26
Buy* 4 $37.71 Automatic Execution
 09:30:00 - 06-Feb-26
Buy* 4 $37.71 Automatic Execution
 09:30:00 - 06-Feb-26
Buy* 4 $37.71 Automatic Execution
 09:30:00 - 06-Feb-26
Buy* 4 $37.71 Automatic Execution
 09:30:00 - 06-Feb-26
FTSE 100 Latest
Value10,369.75
Change60.53