Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrett Business S (NQ: BBSI )

125.26 -0.59 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 10.24 10.28 10.07 10.16 61,884 -0.02(-0.23%)
May 29, 2008 9.719 10.48 9.703 10.18 96,743 +0.42(+4.27%)
May 28, 2008 9.850 9.966 9.657 9.765 79,290 -0.02(-0.24%)
May 27, 2008 9.680 9.935 9.518 9.788 40,593 +0.12(+1.28%)
May 26, 2008 9.788 9.788 9.618 9.665 84,223 +0.00(+0.00%)
May 23, 2008 9.788 9.788 9.618 9.665 84,223 -0.12(-1.18%)
May 22, 2008 9.827 9.858 9.696 9.781 104,537 -0.08(-0.78%)
May 21, 2008 9.943 9.943 9.603 9.858 325,273 -0.05(-0.47%)
May 20, 2008 9.479 10.05 9.479 9.904 120,884 +0.35(+3.64%)
May 19, 2008 9.502 9.611 9.433 9.557 93,868 +0.10(+1.06%)
May 16, 2008 9.510 9.702 9.363 9.456 79,718 +0.00(+0.00%)
May 15, 2008 9.464 9.541 9.348 9.456 81,359 -0.04(-0.41%)
May 14, 2008 9.595 9.641 9.410 9.495 66,035 -0.02(-0.24%)
May 13, 2008 9.464 9.595 9.379 9.518 44,391 +0.05(+0.57%)
May 12, 2008 9.425 9.533 9.387 9.464 79,173 +0.10(+1.07%)
May 09, 2008 9.371 9.394 9.247 9.363 86,763 -0.06(-0.66%)
May 08, 2008 9.464 9.641 9.332 9.425 76,239 +0.03(+0.33%)
May 07, 2008 9.564 9.796 9.394 9.394 118,949 -0.07(-0.73%)
May 06, 2008 9.804 9.804 9.325 9.464 106,011 -0.01(-0.08%)
May 05, 2008 9.557 9.649 9.410 9.472 91,343 -0.01(-0.08%)
May 02, 2008 9.518 9.696 9.464 9.479 100,977 +0.09(+0.99%)
May 01, 2008 9.271 9.464 9.271 9.387 111,260 +0.12(+1.25%)
Apr 30, 2008 9.193 9.464 9.187 9.271 127,012 +0.13(+1.44%)
Apr 29, 2008 9.132 9.263 8.969 9.139 68,138 -0.13(-1.42%)
Apr 28, 2008 9.325 9.526 9.155 9.271 164,283 -0.05(-0.50%)
Apr 25, 2008 9.657 9.696 9.309 9.317 105,305 -0.34(-3.52%)
Apr 24, 2008 9.356 9.796 9.271 9.657 481,776 -2.11(-17.92%)
Apr 23, 2008 11.75 12.17 11.58 11.77 80,878 +0.17(+1.47%)
Apr 22, 2008 11.79 11.82 11.16 11.60 109,303 -0.22(-1.90%)
Apr 21, 2008 13.00 13.68 11.63 11.82 224,631 -1.92(-14.00%)
Apr 18, 2008 13.40 13.74 13.22 13.74 64,139 +0.62(+4.71%)
Apr 17, 2008 13.32 13.32 12.82 13.13 28,267 -0.28(-2.07%)
Apr 16, 2008 13.53 13.60 13.13 13.40 36,673 -0.02(-0.12%)
Apr 15, 2008 12.94 13.52 12.86 13.42 50,064 +0.39(+3.02%)
Apr 14, 2008 13.14 13.66 12.95 13.03 28,087 -0.17(-1.29%)
Apr 11, 2008 13.40 13.81 13.13 13.20 79,504 -0.42(-3.06%)
Apr 10, 2008 13.57 13.83 13.45 13.61 60,558 +0.01(+0.06%)
Apr 09, 2008 13.64 13.82 13.43 13.60 34,322 +0.02(+0.11%)
Apr 08, 2008 13.47 13.62 13.36 13.59 20,152 +0.01(+0.06%)
Apr 07, 2008 13.60 13.81 13.52 13.58 49,712 +0.00(+0.00%)
Apr 04, 2008 13.55 13.61 13.37 13.58 31,465 +0.07(+0.51%)
Apr 03, 2008 13.78 13.78 13.37 13.51 31,391 -0.30(-2.18%)
Apr 02, 2008 13.88 13.92 13.63 13.81 35,007 -0.09(-0.67%)
Apr 01, 2008 13.32 13.91 13.28 13.91 44,291 +0.67(+5.08%)
Mar 31, 2008 13.38 13.39 12.99 13.23 41,505 -0.09(-0.70%)
Mar 28, 2008 13.67 13.78 12.95 13.33 54,604 -0.30(-2.21%)
Mar 27, 2008 13.75 13.90 13.49 13.63 25,673 -0.07(-0.51%)
Mar 26, 2008 13.76 13.87 13.49 13.70 36,855 -0.17(-1.23%)
Mar 25, 2008 13.71 14.03 13.64 13.87 60,750 +0.19(+1.41%)
Mar 24, 2008 13.26 13.91 13.26 13.67 75,607 +0.49(+3.69%)
Mar 21, 2008 13.94 13.94 13.13 13.19 190,728 +0.00(+0.00%)
Mar 20, 2008 13.94 13.94 13.13 13.19 190,728 -0.63(-4.58%)
Mar 19, 2008 14.18 14.56 13.81 13.82 90,223 -0.34(-2.40%)
Mar 18, 2008 13.29 14.16 13.19 14.16 116,654 +1.07(+8.14%)
Mar 17, 2008 12.52 13.19 12.29 13.09 62,425 +0.28(+2.17%)
Mar 14, 2008 13.04 13.17 12.63 12.82 52,090 -0.16(-1.25%)
Mar 13, 2008 12.82 13.13 12.40 12.98 51,034 +0.00(+0.00%)
Mar 12, 2008 12.69 13.13 12.39 12.98 89,162 +0.24(+1.88%)
Mar 11, 2008 12.21 12.75 12.14 12.74 68,313 +0.77(+6.46%)
Mar 10, 2008 12.65 12.81 11.91 11.97 92,270 -0.60(-4.79%)
Mar 07, 2008 12.55 12.78 12.43 12.57 58,464 -0.07(-0.55%)
Mar 06, 2008 12.59 12.76 12.43 12.64 67,508 -0.08(-0.61%)
Mar 05, 2008 12.52 12.74 12.36 12.72 48,870 +0.23(+1.86%)
Mar 04, 2008 12.38 12.60 12.36 12.48 47,108 +0.05(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.