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* 25 $37.40 Automatic Execution
 15:55:42 - 10-Jul-26
Buy* 1 $37.36 Automatic Execution
 15:55:18 - 10-Jul-26
Buy* 3 $37.34 Automatic Execution
 15:55:18 - 10-Jul-26
Buy* 100 $37.34 Automatic Execution
 15:55:18 - 10-Jul-26
Buy* 100 $37.33 Automatic Execution
 15:55:18 - 10-Jul-26
Sell* 16 $37.28 Automatic Execution
 15:55:18 - 10-Jul-26
Sell* 40 $37.30 Automatic Execution
 15:55:18 - 10-Jul-26
Buy* 10 $37.30 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 12 $37.30 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 10 $37.29 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 10 $37.29 Automatic Execution
 15:54:58 - 10-Jul-26
Unknown* 1 $37.29 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 9 $37.29 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 1 $37.29 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 20 $37.29 Automatic Execution
 15:54:58 - 10-Jul-26
Buy* 7 $37.33 Automatic Execution
 15:54:40 - 10-Jul-26
Buy* 40 $37.32 Automatic Execution
 15:54:40 - 10-Jul-26
Buy* 7 $37.33 Automatic Execution
 15:54:40 - 10-Jul-26
Sell* 20 $37.30 Automatic Execution
 15:54:19 - 10-Jul-26
Sell* 26 $37.30 Automatic Execution
 15:54:19 - 10-Jul-26
Sell* 9 $37.30 Automatic Execution
 15:54:19 - 10-Jul-26
Sell* 19 $37.30 Automatic Execution
 15:54:19 - 10-Jul-26
Sell* 14 $37.32 Automatic Execution
 15:53:02 - 10-Jul-26
Sell* 100 $37.32 Automatic Execution
 15:53:02 - 10-Jul-26
Sell* 100 $37.32 Automatic Execution
 15:53:02 - 10-Jul-26
Sell* 48 $37.30 Automatic Execution
 15:52:29 - 10-Jul-26
Sell* 52 $37.30 Automatic Execution
 15:52:28 - 10-Jul-26
Sell* 100 $37.28 Automatic Execution
 15:52:28 - 10-Jul-26
Sell* 11 $37.28 Automatic Execution
 15:52:28 - 10-Jul-26
Sell* 100 $37.28 Automatic Execution
 15:52:28 - 10-Jul-26
Sell* 5 $37.24 Automatic Execution
 15:51:17 - 10-Jul-26
Sell* 198 $37.25 Automatic Execution
 15:51:16 - 10-Jul-26
Sell* 2 $37.25 Automatic Execution
 15:51:16 - 10-Jul-26
Sell* 23 $37.25 Automatic Execution
 15:51:16 - 10-Jul-26
Sell* 67 $37.26 Automatic Execution
 15:51:16 - 10-Jul-26
Buy* 100 $37.305 Automatic Execution
 15:49:28 - 10-Jul-26
Unknown* 100 $37.30 Automatic Execution
 15:49:20 - 10-Jul-26
Buy* 60 $37.305 Automatic Execution
 15:49:20 - 10-Jul-26
Unknown* 40 $37.30 Automatic Execution
 15:49:20 - 10-Jul-26
Buy* 100 $37.305 Automatic Execution
 15:49:20 - 10-Jul-26
Buy* 2 $37.35 Automatic Execution
 15:47:07 - 10-Jul-26
Buy* 3 $37.34 Automatic Execution
 15:47:07 - 10-Jul-26
Sell* 20 $37.26 Automatic Execution
 15:46:59 - 10-Jul-26
Buy* 9 $37.30 Automatic Execution
 15:46:59 - 10-Jul-26
Sell* 278 $37.31 Automatic Execution
 15:46:59 - 10-Jul-26
Sell* 22 $37.31 Automatic Execution
 15:46:59 - 10-Jul-26
Sell* 5 $37.33 Automatic Execution
 15:46:59 - 10-Jul-26
Buy* 5 $37.46 Automatic Execution
 15:31:05 - 10-Jul-26
Buy* 3 $37.50 Automatic Execution
 15:29:41 - 10-Jul-26
Buy* 3 $37.48 Automatic Execution
 15:29:26 - 10-Jul-26
Buy* 2 $37.48 Automatic Execution
 15:29:26 - 10-Jul-26
Buy* 1 $37.48 Automatic Execution
 15:29:26 - 10-Jul-26
Buy* 1 $37.48 Automatic Execution
 15:29:26 - 10-Jul-26
Sell* 4 $37.41 Automatic Execution
 15:29:08 - 10-Jul-26
Buy* 3 $37.47 Automatic Execution
 15:26:02 - 10-Jul-26
Buy* 6 $37.47 Automatic Execution
 15:26:02 - 10-Jul-26
Sell* 2 $37.41 Automatic Execution
 15:25:33 - 10-Jul-26
Unknown* 2 $37.465 Automatic Execution
 15:05:57 - 10-Jul-26
Unknown* 2 $37.465 Automatic Execution
 15:05:51 - 10-Jul-26
Sell* 10 $37.46 Automatic Execution
 15:04:46 - 10-Jul-26
Buy* 1 $37.45 Automatic Execution
 15:04:46 - 10-Jul-26
Buy* 10 $37.46 Automatic Execution
 15:04:46 - 10-Jul-26
Buy* 24 $37.44 Automatic Execution
 15:04:46 - 10-Jul-26
Buy* 9 $37.43 Automatic Execution
 15:04:46 - 10-Jul-26
Buy* 2 $37.43 Automatic Execution
 15:04:45 - 10-Jul-26
Buy* 1 $37.43 Automatic Execution
 15:04:45 - 10-Jul-26
Buy* 1 $37.43 Automatic Execution
 15:04:45 - 10-Jul-26
Buy* 4 $37.42 Automatic Execution
 15:02:05 - 10-Jul-26
Buy* 9 $37.42 Automatic Execution
 15:02:05 - 10-Jul-26
Buy* 9 $37.42 Automatic Execution
 15:02:05 - 10-Jul-26
Buy* 5 $37.42 Automatic Execution
 15:02:05 - 10-Jul-26
Buy* 1 $37.42 Automatic Execution
 15:00:25 - 10-Jul-26
Buy* 1 $37.41 Automatic Execution
 14:59:10 - 10-Jul-26
Buy* 1 $37.41 Automatic Execution
 14:59:10 - 10-Jul-26
Buy* 15 $37.41 Automatic Execution
 14:59:10 - 10-Jul-26
Buy* 1 $37.41 Automatic Execution
 14:59:10 - 10-Jul-26
Buy* 3 $37.41 Automatic Execution
 14:59:10 - 10-Jul-26
Buy* 1 $37.41 Automatic Execution
 14:59:10 - 10-Jul-26
Unknown* 10 $37.39 Automatic Execution
 14:58:56 - 10-Jul-26
Unknown* 10 $37.39 Automatic Execution
 14:58:56 - 10-Jul-26
Unknown* 10 $37.39 Automatic Execution
 14:58:56 - 10-Jul-26
Buy* 1 $37.40 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 100 $37.40 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 1 $37.40 Automatic Execution
 14:56:38 - 10-Jul-26
Sell* 19 $37.37 Automatic Execution
 14:56:18 - 10-Jul-26
Sell* 23 $37.37 Automatic Execution
 14:56:18 - 10-Jul-26
Buy* 1 $37.40 Automatic Execution
 14:56:13 - 10-Jul-26
Buy* 15 $37.40 Automatic Execution
 14:56:13 - 10-Jul-26
Buy* 2 $37.40 Automatic Execution
 14:56:13 - 10-Jul-26
Buy* 1 $37.40 Automatic Execution
 14:56:13 - 10-Jul-26
Sell* 24 $37.39 Automatic Execution
 14:55:57 - 10-Jul-26
Sell* 7 $37.40 Automatic Execution
 14:55:43 - 10-Jul-26
Sell* 21 $37.40 Automatic Execution
 14:55:43 - 10-Jul-26
Sell* 1 $37.40 Automatic Execution
 14:55:43 - 10-Jul-26
Sell* 39 $37.40 Automatic Execution
 14:55:43 - 10-Jul-26
Sell* 1 $37.40 Automatic Execution
 14:55:43 - 10-Jul-26
Sell* 4 $37.40 Automatic Execution
 14:55:43 - 10-Jul-26
Sell* 14 $37.40 Automatic Execution
 14:55:43 - 10-Jul-26
Sell* 19 $37.40 Automatic Execution
 14:55:43 - 10-Jul-26
Sell* 27 $37.40 Automatic Execution
 14:55:43 - 10-Jul-26
Sell* 2 $37.41 Automatic Execution
 14:55:43 - 10-Jul-26
Sell* 1 $37.41 Automatic Execution
 14:55:43 - 10-Jul-26
Sell* 1 $37.41 Automatic Execution
 14:55:43 - 10-Jul-26
Sell* 1 $37.41 Automatic Execution
 14:55:43 - 10-Jul-26
Sell* 1 $37.41 Automatic Execution
 14:55:43 - 10-Jul-26
Sell* 8 $37.41 Automatic Execution
 14:55:43 - 10-Jul-26
Sell* 5 $37.41 Automatic Execution
 14:55:43 - 10-Jul-26
Sell* 46 $37.41 Automatic Execution
 14:55:43 - 10-Jul-26
Unknown* 2 $37.435 Automatic Execution
 14:54:42 - 10-Jul-26
Sell* 1 $37.41 Automatic Execution
 14:54:34 - 10-Jul-26
Sell* 39 $37.42 Automatic Execution
 14:53:12 - 10-Jul-26
Sell* 1 $37.42 Automatic Execution
 14:53:12 - 10-Jul-26
Sell* 18 $37.44 Automatic Execution
 14:46:07 - 10-Jul-26
Sell* 2 $37.39 Automatic Execution
 14:33:57 - 10-Jul-26
Sell* 1 $37.39 Automatic Execution
 14:33:47 - 10-Jul-26
Buy* 13 $37.42 Automatic Execution
 14:30:22 - 10-Jul-26
Buy* 9 $37.42 Automatic Execution
 14:28:02 - 10-Jul-26
Buy* 2 $37.42 Automatic Execution
 14:27:56 - 10-Jul-26
Sell* 2 $37.38 Automatic Execution
 14:27:35 - 10-Jul-26
Buy* 1 $37.42 Automatic Execution
 14:22:06 - 10-Jul-26
Buy* 2 $37.42 Automatic Execution
 14:22:06 - 10-Jul-26
Buy* 1 $37.41 Automatic Execution
 14:22:06 - 10-Jul-26
Sell* 1 $37.35 Automatic Execution
 14:20:50 - 10-Jul-26
Buy* 1 $37.295 Automatic Execution
 14:04:30 - 10-Jul-26
Buy* 7 $37.29 Automatic Execution
 14:01:29 - 10-Jul-26
Sell* 12 $37.30 Automatic Execution
 14:01:29 - 10-Jul-26
Sell* 88 $37.30 Automatic Execution
 14:01:29 - 10-Jul-26
Sell* 40 $37.30 Automatic Execution
 14:01:29 - 10-Jul-26
Sell* 20 $37.30 Automatic Execution
 14:01:29 - 10-Jul-26
Sell* 4 $37.30 Automatic Execution
 14:01:29 - 10-Jul-26
Sell* 1 $37.30 Automatic Execution
 14:01:29 - 10-Jul-26
Sell* 31 $37.30 Automatic Execution
 14:01:29 - 10-Jul-26
Sell* 18 $37.30 Automatic Execution
 14:01:29 - 10-Jul-26
Sell* 1 $37.30 Automatic Execution
 14:01:29 - 10-Jul-26
Sell* 30 $37.30 Automatic Execution
 14:01:29 - 10-Jul-26
Sell* 29 $37.30 Automatic Execution
 14:01:29 - 10-Jul-26
Sell* 5 $37.30 Automatic Execution
 14:01:29 - 10-Jul-26
Buy* 12 $37.34 Automatic Execution
 13:57:22 - 10-Jul-26
Sell* 3 $37.24 Automatic Execution
 13:57:22 - 10-Jul-26
Sell* 100 $37.265 Automatic Execution
 13:57:22 - 10-Jul-26
Sell* 5 $37.265 Automatic Execution
 13:57:22 - 10-Jul-26
Buy* 100 $37.29 Automatic Execution
 13:57:06 - 10-Jul-26
Buy* 33 $37.28 Automatic Execution
 13:57:05 - 10-Jul-26
Buy* 5 $37.27 Automatic Execution
 13:57:04 - 10-Jul-26
Buy* 5 $37.25 Automatic Execution
 13:55:02 - 10-Jul-26
Sell* 10 $37.18 Automatic Execution
 13:53:31 - 10-Jul-26
Sell* 17 $37.18 Automatic Execution
 13:53:31 - 10-Jul-26
Sell* 3 $37.20 Automatic Execution
 13:53:31 - 10-Jul-26
Sell* 27 $37.20 Automatic Execution
 13:53:31 - 10-Jul-26
Buy* 20 $37.25 Automatic Execution
 13:49:34 - 10-Jul-26
Sell* 100 $37.22 Automatic Execution
 13:27:28 - 10-Jul-26
Sell* 5 $37.22 Automatic Execution
 13:27:28 - 10-Jul-26
Sell* 13 $37.22 Automatic Execution
 13:27:28 - 10-Jul-26
Sell* 2 $37.22 Automatic Execution
 13:27:28 - 10-Jul-26
Sell* 34 $37.24 Automatic Execution
 13:24:01 - 10-Jul-26
Sell* 20 $37.24 Automatic Execution
 13:24:01 - 10-Jul-26
Sell* 7 $37.24 Automatic Execution
 13:24:01 - 10-Jul-26
Sell* 1 $37.24 Automatic Execution
 13:24:01 - 10-Jul-26
Sell* 1 $37.24 Automatic Execution
 13:24:01 - 10-Jul-26
Sell* 3 $37.24 Automatic Execution
 13:24:01 - 10-Jul-26
Sell* 13 $37.26 Automatic Execution
 13:19:26 - 10-Jul-26
Sell* 1 $37.26 Automatic Execution
 13:19:26 - 10-Jul-26
Sell* 5 $37.295 Automatic Execution
 13:18:59 - 10-Jul-26
Buy* 4 $37.31 Automatic Execution
 12:59:44 - 10-Jul-26
Buy* 1 $37.31 Automatic Execution
 12:59:28 - 10-Jul-26
Buy* 1 $37.30 Automatic Execution
 12:59:28 - 10-Jul-26
Sell* 7 $37.22 Automatic Execution
 12:57:25 - 10-Jul-26
Buy* 1 $37.28 Automatic Execution
 12:57:25 - 10-Jul-26
Buy* 4 $37.31 Automatic Execution
 12:57:11 - 10-Jul-26
Buy* 1 $37.22 Automatic Execution
 12:22:10 - 10-Jul-26
Buy* 1 $37.22 Automatic Execution
 12:22:10 - 10-Jul-26
Sell* 5 $37.19 Automatic Execution
 12:21:50 - 10-Jul-26
Sell* 7 $37.19 Automatic Execution
 12:21:50 - 10-Jul-26
Sell* 1 $37.19 Automatic Execution
 12:21:50 - 10-Jul-26
Sell* 5 $37.19 Automatic Execution
 12:21:50 - 10-Jul-26
Sell* 99 $37.19 Automatic Execution
 12:21:50 - 10-Jul-26
Sell* 1 $37.19 Automatic Execution
 12:21:50 - 10-Jul-26
Sell* 8 $37.21 Automatic Execution
 12:19:36 - 10-Jul-26
Sell* 28 $37.21 Automatic Execution
 12:19:36 - 10-Jul-26
Sell* 1 $37.21 Automatic Execution
 12:19:36 - 10-Jul-26
Sell* 1 $37.21 Automatic Execution
 12:19:36 - 10-Jul-26
Sell* 82 $37.21 Automatic Execution
 12:19:36 - 10-Jul-26
Sell* 18 $37.21 Automatic Execution
 12:19:36 - 10-Jul-26
Sell* 1 $37.21 Automatic Execution
 12:19:36 - 10-Jul-26
Sell* 50 $37.22 Automatic Execution
 12:19:36 - 10-Jul-26
Sell* 31 $37.22 Automatic Execution
 11:47:01 - 10-Jul-26
Sell* 7 $37.22 Automatic Execution
 11:47:01 - 10-Jul-26
Sell* 1 $37.22 Automatic Execution
 11:47:01 - 10-Jul-26
Sell* 13 $37.22 Automatic Execution
 11:47:01 - 10-Jul-26
Sell* 30 $37.22 Automatic Execution
 11:47:01 - 10-Jul-26
Sell* 20 $37.22 Automatic Execution
 11:47:01 - 10-Jul-26
Sell* 1 $37.22 Automatic Execution
 11:47:01 - 10-Jul-26
Sell* 20 $37.22 Automatic Execution
 11:47:01 - 10-Jul-26
Sell* 41 $37.23 Automatic Execution
 11:47:01 - 10-Jul-26
Sell* 25 $37.23 Automatic Execution
 11:47:01 - 10-Jul-26
Sell* 75 $37.23 Automatic Execution
 11:47:01 - 10-Jul-26
Sell* 1 $37.23 Automatic Execution
 11:47:01 - 10-Jul-26
Sell* 1 $37.23 Automatic Execution
 11:47:01 - 10-Jul-26
Sell* 1 $37.23 Automatic Execution
 11:47:01 - 10-Jul-26
Sell* 1 $37.23 Automatic Execution
 11:47:01 - 10-Jul-26
Sell* 1 $37.23 Automatic Execution
 11:47:01 - 10-Jul-26
Buy* 23 $37.36 Automatic Execution
 11:23:25 - 10-Jul-26
Buy* 1 $37.35 Automatic Execution
 11:23:24 - 10-Jul-26
Sell* 58 $37.26 Automatic Execution
 11:23:15 - 10-Jul-26
Sell* 100 $37.25 Automatic Execution
 11:23:15 - 10-Jul-26
Buy* 1 $37.33 Automatic Execution
 11:23:15 - 10-Jul-26
Buy* 200 $37.30 Automatic Execution
 11:23:15 - 10-Jul-26
Buy* 1 $37.33 Automatic Execution
 11:23:15 - 10-Jul-26
Sell* 12 $37.27 Automatic Execution
 11:22:31 - 10-Jul-26
Sell* 5 $37.27 Automatic Execution
 11:22:31 - 10-Jul-26
Buy* 5 $37.33 Automatic Execution
 11:21:11 - 10-Jul-26
Buy* 1 $37.33 Automatic Execution
 11:21:11 - 10-Jul-26
Buy* 16 $37.34 Automatic Execution
 11:20:16 - 10-Jul-26
Buy* 3 $37.34 Automatic Execution
 11:20:16 - 10-Jul-26
Buy* 3 $37.34 Automatic Execution
 11:20:16 - 10-Jul-26
Buy* 100 $37.29 Automatic Execution
 10:48:57 - 10-Jul-26
Sell* 100 $37.52 Automatic Execution
 09:31:04 - 10-Jul-26
Buy* 86 $37.49 Automatic Execution
 09:30:02 - 10-Jul-26
Buy* 10 $37.49 Automatic Execution
 09:30:01 - 10-Jul-26
Buy* 100 $37.75 Automatic Execution
 09:30:01 - 10-Jul-26
Buy* 25 $37.51 Automatic Execution
 09:30:01 - 10-Jul-26
Buy* 10 $37.51 Automatic Execution
 09:30:01 - 10-Jul-26
Buy* 10 $37.79 Automatic Execution
 09:30:01 - 10-Jul-26
Buy* 100 $37.80 Automatic Execution
 09:30:01 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84