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

Barrett Business S (NQ: BBSI )

132.34 +3.60 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2009 8.011 8.235 7.981 8.058 30,097 +0.02(+0.19%)
Aug 28, 2009 8.344 8.344 7.981 8.042 15,451 -0.27(-3.25%)
Aug 27, 2009 8.305 8.320 8.166 8.313 22,164 +0.01(+0.09%)
Aug 26, 2009 8.274 8.344 8.204 8.305 26,434 -0.02(-0.19%)
Aug 25, 2009 8.305 8.421 8.266 8.320 24,632 +0.02(+0.19%)
Aug 24, 2009 8.235 8.336 8.189 8.305 19,539 +0.06(+0.75%)
Aug 21, 2009 8.344 8.398 8.166 8.243 31,794 -0.01(-0.09%)
Aug 20, 2009 8.251 8.251 8.135 8.251 36,872 +0.00(+0.00%)
Aug 19, 2009 8.143 8.413 8.073 8.251 23,839 +0.05(+0.66%)
Aug 18, 2009 8.305 8.313 8.120 8.197 30,197 -0.12(-1.39%)
Aug 17, 2009 8.398 8.452 8.313 8.313 28,610 -0.19(-2.27%)
Aug 14, 2009 8.714 8.792 8.506 8.506 80,487 -0.21(-2.39%)
Aug 13, 2009 8.467 8.869 8.429 8.714 73,356 +0.35(+4.16%)
Aug 12, 2009 8.205 8.429 8.104 8.367 42,154 +0.19(+2.36%)
Aug 11, 2009 8.143 8.297 7.957 8.174 45,563 -0.02(-0.19%)
Aug 10, 2009 8.089 8.290 7.919 8.189 51,233 +0.05(+0.66%)
Aug 07, 2009 7.811 8.622 7.780 8.135 40,971 +0.36(+4.67%)
Aug 06, 2009 7.710 7.859 7.695 7.772 41,077 +0.05(+0.70%)
Aug 05, 2009 7.787 7.880 7.718 7.718 56,993 -0.14(-1.77%)
Aug 04, 2009 7.726 7.911 7.726 7.857 59,600 +0.06(+0.79%)
Aug 03, 2009 7.726 7.926 7.610 7.795 44,343 +0.08(+1.10%)
Jul 31, 2009 7.764 7.942 7.702 7.710 87,777 -0.14(-1.77%)
Jul 30, 2009 7.841 7.942 7.749 7.849 36,525 -0.02(-0.20%)
Jul 29, 2009 7.919 8.150 7.733 7.865 60,939 +0.02(+0.30%)
Jul 28, 2009 7.988 8.058 7.834 7.841 49,654 -0.15(-1.84%)
Jul 27, 2009 8.135 8.212 7.896 7.988 42,610 -0.25(-3.00%)
Jul 24, 2009 8.220 8.235 7.726 8.235 41,823 -0.04(-0.47%)
Jul 23, 2009 7.780 8.390 7.316 8.274 104,915 -0.14(-1.65%)
Jul 22, 2009 8.367 8.483 8.042 8.413 42,191 +0.05(+0.65%)
Jul 21, 2009 8.374 8.622 8.135 8.359 66,432 -0.04(-0.46%)
Jul 20, 2009 8.166 8.653 8.166 8.398 18,091 +0.27(+3.33%)
Jul 17, 2009 8.351 8.351 7.587 8.127 19,044 -0.25(-2.95%)
Jul 16, 2009 8.259 8.398 8.096 8.374 30,026 +0.05(+0.65%)
Jul 15, 2009 8.104 8.394 8.019 8.320 64,102 +0.32(+4.06%)
Jul 14, 2009 7.896 8.081 7.818 7.996 59,807 +0.06(+0.78%)
Jul 13, 2009 7.841 7.934 7.741 7.934 30,914 +0.06(+0.79%)
Jul 10, 2009 7.726 7.953 7.648 7.872 24,148 +0.11(+1.39%)
Jul 09, 2009 7.702 7.787 7.617 7.764 26,647 +0.06(+0.80%)
Jul 08, 2009 7.880 7.942 7.587 7.702 59,185 -0.14(-1.77%)
Jul 07, 2009 7.919 7.988 7.811 7.841 43,265 -0.18(-2.22%)
Jul 06, 2009 7.919 8.127 7.803 8.019 73,364 -0.02(-0.29%)
Jul 02, 2009 8.568 8.591 7.973 8.042 42,723 -0.61(-7.05%)
Jul 01, 2009 8.158 8.730 7.962 8.653 40,457 +0.54(+6.67%)
Jun 30, 2009 8.150 8.282 8.050 8.112 26,090 -0.02(-0.28%)
Jun 29, 2009 8.452 8.452 7.950 8.135 75,621 -0.42(-4.88%)
Jun 26, 2009 8.050 8.884 7.865 8.552 1,375,868 +0.44(+5.43%)
Jun 25, 2009 8.011 8.475 7.865 8.112 41,686 -0.03(-0.38%)
Jun 24, 2009 8.174 8.452 7.996 8.143 25,864 -0.08(-0.94%)
Jun 23, 2009 8.228 8.483 8.150 8.220 22,116 -0.08(-1.02%)
Jun 22, 2009 8.637 8.823 8.050 8.305 51,453 -0.56(-6.28%)
Jun 19, 2009 8.514 8.869 8.506 8.861 25,226 +0.28(+3.24%)
Jun 18, 2009 8.807 8.892 8.498 8.583 28,734 -0.40(-4.47%)
Jun 17, 2009 9.031 9.031 8.583 8.985 13,617 +0.08(+0.95%)
Jun 16, 2009 8.398 8.900 8.398 8.900 25,051 +0.38(+4.44%)
Jun 15, 2009 8.807 8.838 8.135 8.521 22,545 -0.19(-2.22%)
Jun 12, 2009 8.483 8.923 8.344 8.714 31,129 +0.22(+2.55%)
Jun 11, 2009 7.942 8.498 7.942 8.498 18,953 +0.63(+8.05%)
Jun 10, 2009 7.888 8.073 7.811 7.865 4,706 -0.13(-1.64%)
Jun 09, 2009 7.926 8.158 7.687 7.996 18,309 -0.10(-1.24%)
Jun 08, 2009 7.880 8.096 7.818 8.096 10,750 +0.19(+2.44%)
Jun 05, 2009 7.934 8.065 7.702 7.903 14,677 +0.12(+1.49%)
Jun 04, 2009 7.764 8.004 7.687 7.787 13,970 -0.08(-1.08%)
Jun 03, 2009 7.749 7.888 7.648 7.872 11,776 +0.08(+0.99%)
Jun 02, 2009 7.749 7.795 7.656 7.795 13,626 -0.07(-0.88%)
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.