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 (%)
Jan 31, 2005 5.665 5.992 5.665 5.992 35,987 +0.18(+3.01%)
Jan 28, 2005 5.834 5.834 5.786 5.816 25,349 +0.13(+2.36%)
Jan 27, 2005 5.679 5.683 5.665 5.683 9,488 +0.00(+0.00%)
Jan 26, 2005 5.666 5.751 5.665 5.683 15,115 +0.02(+0.30%)
Jan 25, 2005 5.803 5.837 5.665 5.665 45,627 -0.14(-2.37%)
Jan 24, 2005 5.830 5.837 5.789 5.803 94,686 +0.02(+0.30%)
Jan 21, 2005 5.580 5.786 5.446 5.786 36,797 +0.28(+5.18%)
Jan 20, 2005 5.322 5.566 5.322 5.501 71,526 +0.25(+4.71%)
Jan 19, 2005 5.082 5.253 5.082 5.253 12,723 +0.14(+2.82%)
Jan 18, 2005 5.082 5.113 5.030 5.109 21,066 +0.15(+3.05%)
Jan 14, 2005 4.883 4.958 4.879 4.958 3,887 +0.07(+1.48%)
Jan 13, 2005 4.749 4.951 4.749 4.886 13,692 +0.14(+2.89%)
Jan 12, 2005 4.749 4.762 4.749 4.749 1,359 +0.02(+0.44%)
Jan 11, 2005 4.807 4.807 4.646 4.728 23,505 -0.08(-1.64%)
Jan 10, 2005 4.810 4.821 4.628 4.807 76,693 +0.04(+0.86%)
Jan 07, 2005 4.814 4.824 4.756 4.766 17,280 -0.04(-0.86%)
Jan 06, 2005 4.807 4.807 4.749 4.807 14,756 -0.01(-0.29%)
Jan 05, 2005 4.817 4.828 4.769 4.821 32,424 +0.07(+1.37%)
Jan 04, 2005 4.855 4.869 4.756 4.756 34,849 -0.05(-1.07%)
Jan 03, 2005 4.807 4.852 4.704 4.807 52,444 +0.06(+1.30%)
Dec 31, 2004 5.082 5.126 4.731 4.745 96,497 -0.38(-7.47%)
Dec 30, 2004 5.044 5.133 5.044 5.128 6,018 +0.15(+3.01%)
Dec 29, 2004 5.068 5.068 4.948 4.979 15,144 -0.17(-3.33%)
Dec 28, 2004 5.219 5.219 5.016 5.150 4,465 -0.14(-2.59%)
Dec 27, 2004 5.150 5.287 5.150 5.287 5,824 +0.07(+1.31%)
Dec 23, 2004 5.219 5.219 5.216 5.219 970 +0.03(+0.60%)
Dec 22, 2004 5.253 5.253 5.188 5.188 2,329 +0.00(+0.07%)
Dec 21, 2004 5.083 5.185 5.071 5.185 1,553 -0.03(-0.66%)
Dec 20, 2004 5.147 5.219 4.979 5.219 5,242 +0.13(+2.49%)
Dec 17, 2004 5.034 5.092 5.034 5.092 1,164 -0.05(-1.07%)
Dec 16, 2004 5.099 5.147 5.099 5.147 9,513 +0.11(+2.18%)
Dec 15, 2004 4.828 5.040 4.828 5.037 4,465 -0.04(-0.81%)
Dec 14, 2004 5.047 5.078 5.047 5.078 12,232 +0.02(+0.48%)
Dec 13, 2004 5.050 5.065 4.848 5.054 4,659 +0.04(+0.82%)
Dec 10, 2004 4.921 5.013 4.920 5.013 1,747 +0.00(+0.01%)
Dec 09, 2004 5.013 5.013 5.013 5.013 0 +0.00(+0.00%)
Dec 08, 2004 4.920 5.013 4.920 5.013 388 +0.00(+0.06%)
Dec 07, 2004 4.955 5.010 4.941 5.010 5,048 +0.17(+3.48%)
Dec 06, 2004 4.790 4.841 4.704 4.841 3,106 -0.17(-3.42%)
Dec 03, 2004 5.130 5.130 4.934 5.013 6,795 -0.11(-2.08%)
Dec 02, 2004 5.013 5.198 4.979 5.119 16,503 +0.11(+2.12%)
Dec 01, 2004 5.150 5.511 5.013 5.013 14,562 -0.14(-2.73%)
Nov 30, 2004 5.133 5.483 5.133 5.154 17,862 +0.02(+0.47%)
Nov 29, 2004 5.150 5.494 4.738 5.130 1,941 -0.38(-6.92%)
Nov 26, 2004 5.514 5.514 5.233 5.511 1,553 +0.28(+5.31%)
Nov 24, 2004 4.975 5.233 4.738 5.233 48,151 +0.31(+6.19%)
Nov 23, 2004 4.928 4.928 4.928 4.928 388 -0.01(-0.13%)
Nov 22, 2004 4.982 5.147 4.817 4.934 13,785 -0.21(-4.00%)
Nov 19, 2004 5.140 5.140 5.140 5.140 194 +0.16(+3.16%)
Nov 18, 2004 5.143 5.143 4.982 4.982 11,261 -0.11(-2.09%)
Nov 17, 2004 5.147 5.147 4.968 5.089 1,747 -0.00(-0.07%)
Nov 16, 2004 4.910 5.116 4.910 5.092 6,018 -0.04(-0.80%)
Nov 15, 2004 5.130 5.133 4.841 5.133 7,960 +0.19(+3.82%)
Nov 12, 2004 4.814 4.944 4.814 4.944 3,494 -0.03(-0.62%)
Nov 11, 2004 5.006 5.006 4.876 4.975 6,795 -0.07(-1.36%)
Nov 10, 2004 5.082 5.082 4.921 5.044 1,359 +0.09(+1.80%)
Nov 09, 2004 4.908 4.955 4.859 4.955 5,436 +0.06(+1.19%)
Nov 08, 2004 4.756 4.896 4.755 4.896 4,465 +0.03(+0.71%)
Nov 05, 2004 5.236 5.236 4.570 4.862 48,734 -0.03(-0.70%)
Nov 04, 2004 4.879 4.961 4.622 4.896 91,838 +0.00(+0.00%)
Nov 03, 2004 5.144 5.150 4.687 4.896 11,843 -0.21(-4.17%)
Nov 02, 2004 4.742 5.109 4.574 5.109 26,600 +0.35(+7.44%)
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.