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

Barrett Business S (NQ: BBSI )

37.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2006 5.423 5.488 5.345 5.417 132,827 -0.01(-0.13%)
Dec 28, 2006 5.477 5.495 5.423 5.423 160,124 -0.06(-1.05%)
Dec 27, 2006 5.447 5.488 5.421 5.481 154,360 +0.08(+1.50%)
Dec 26, 2006 5.349 5.444 5.340 5.400 297,608 -0.03(-0.55%)
Dec 22, 2006 5.470 5.470 5.375 5.430 421,356 +0.04(+0.73%)
Dec 21, 2006 5.433 5.442 5.289 5.391 286,626 -0.07(-1.27%)
Dec 20, 2006 5.322 5.486 5.322 5.460 157,162 +0.17(+3.15%)
Dec 19, 2006 5.435 5.435 5.280 5.294 51,211 -0.14(-2.55%)
Dec 18, 2006 5.470 5.548 5.366 5.433 207,093 -0.02(-0.30%)
Dec 15, 2006 5.585 5.625 5.449 5.449 122,243 -0.14(-2.52%)
Dec 14, 2006 5.585 5.639 5.562 5.590 103,404 -0.03(-0.45%)
Dec 13, 2006 5.627 5.627 5.548 5.615 116,341 +0.02(+0.41%)
Dec 12, 2006 5.666 5.666 5.548 5.592 87,864 -0.07(-1.31%)
Dec 11, 2006 5.562 5.689 5.548 5.666 520,394 +0.12(+2.19%)
Dec 08, 2006 5.528 5.562 5.513 5.545 61,597 +0.02(+0.31%)
Dec 07, 2006 5.553 5.567 5.528 5.528 63,841 -0.03(-0.58%)
Dec 06, 2006 5.539 5.615 5.426 5.560 81,953 +0.01(+0.17%)
Dec 05, 2006 5.759 5.759 5.551 5.551 184,817 -0.19(-3.23%)
Dec 04, 2006 5.479 5.736 5.403 5.736 159,497 +0.28(+5.08%)
Dec 01, 2006 5.521 5.676 5.433 5.458 200,962 -0.09(-1.67%)
Nov 30, 2006 5.659 5.676 5.437 5.551 316,504 -0.10(-1.80%)
Nov 29, 2006 5.627 5.666 5.608 5.652 275,717 +0.06(+0.99%)
Nov 28, 2006 5.627 5.819 5.574 5.597 134,047 -0.03(-0.62%)
Nov 27, 2006 5.643 5.669 5.558 5.632 195,398 -0.01(-0.20%)
Nov 24, 2006 5.604 5.673 5.604 5.643 9,979 -0.00(-0.04%)
Nov 22, 2006 5.555 5.666 5.521 5.645 245,576 +0.11(+2.01%)
Nov 21, 2006 5.574 5.574 5.486 5.534 77,802 -0.03(-0.54%)
Nov 20, 2006 5.204 5.685 5.299 5.565 250,479 +0.06(+1.05%)
Nov 17, 2006 5.449 5.507 5.241 5.507 115,852 +0.06(+1.06%)
Nov 16, 2006 5.518 5.518 5.435 5.449 38,071 -0.04(-0.80%)
Nov 15, 2006 5.449 5.512 5.373 5.493 94,830 +0.05(+0.93%)
Nov 14, 2006 5.308 5.442 5.303 5.442 101,921 +0.15(+2.75%)
Nov 13, 2006 5.384 5.384 5.262 5.296 148,052 -0.07(-1.38%)
Nov 10, 2006 5.127 5.428 5.125 5.370 94,233 +0.28(+5.40%)
Nov 09, 2006 5.162 5.178 5.049 5.095 294,309 -0.05(-1.03%)
Nov 08, 2006 5.079 5.250 5.079 5.148 87,298 +0.04(+0.72%)
Nov 07, 2006 5.058 5.178 4.984 5.111 93,286 +0.05(+0.91%)
Nov 06, 2006 4.952 5.088 4.898 5.065 432,382 +0.14(+2.82%)
Nov 03, 2006 4.767 4.933 4.741 4.926 259,637 +0.19(+3.90%)
Nov 02, 2006 4.706 4.774 4.695 4.741 143,084 +0.01(+0.15%)
Nov 01, 2006 4.966 4.982 4.704 4.734 216,645 -0.21(-4.17%)
Oct 31, 2006 4.938 4.959 4.806 4.940 94,735 +0.01(+0.23%)
Oct 30, 2006 4.933 4.938 4.827 4.928 240,694 -0.02(-0.33%)
Oct 27, 2006 5.072 5.088 4.926 4.945 385,192 -0.08(-1.52%)
Oct 26, 2006 5.125 5.518 4.880 5.021 577,896 -0.47(-8.55%)
Oct 25, 2006 5.629 5.629 5.447 5.490 69,760 -0.13(-2.35%)
Oct 24, 2006 5.454 5.622 5.454 5.622 62,263 +0.17(+3.18%)
Oct 23, 2006 5.435 5.497 5.407 5.449 84,210 +0.01(+0.13%)
Oct 20, 2006 5.521 5.574 5.442 5.442 72,912 -0.06(-1.05%)
Oct 19, 2006 5.484 5.608 5.456 5.500 67,053 -0.01(-0.13%)
Oct 18, 2006 5.599 5.602 5.493 5.507 45,248 -0.01(-0.25%)
Oct 17, 2006 5.592 5.632 5.509 5.521 305,724 -0.10(-1.81%)
Oct 16, 2006 5.534 5.750 5.534 5.622 59,439 +0.07(+1.33%)
Oct 13, 2006 5.516 5.657 5.516 5.548 84,076 +0.01(+0.25%)
Oct 12, 2006 5.375 5.539 5.375 5.534 69,302 +0.17(+3.10%)
Oct 11, 2006 5.375 5.423 5.336 5.368 59,439 -0.01(-0.17%)
Oct 10, 2006 5.410 5.553 5.340 5.377 97,926 -0.01(-0.21%)
Oct 09, 2006 5.347 5.440 5.296 5.389 99,253 +0.10(+1.88%)
Oct 06, 2006 5.315 5.340 5.268 5.289 113,863 -0.05(-1.00%)
Oct 05, 2006 5.116 5.386 5.116 5.342 139,763 +0.21(+4.10%)
Oct 04, 2006 5.053 5.218 5.044 5.132 57,835 +0.06(+1.09%)
Oct 03, 2006 5.130 5.197 5.044 5.077 86,467 -0.08(-1.53%)
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.