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

Barrett Business S (NQ: BBSI )

37.64 +0.49 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 31, 2007 4.151 4.237 4.015 4.165 164,906 +0.00(+0.06%)
Dec 28, 2007 4.447 4.457 4.144 4.163 230,669 -0.27(-6.01%)
Dec 27, 2007 4.450 4.468 4.318 4.429 205,258 -0.04(-0.98%)
Dec 26, 2007 4.260 4.498 4.232 4.473 309,257 +0.18(+4.26%)
Dec 24, 2007 4.269 4.306 4.179 4.290 93,652 +0.05(+1.26%)
Dec 21, 2007 4.248 4.253 4.117 4.237 320,370 +0.05(+1.27%)
Dec 20, 2007 4.075 4.188 4.033 4.184 180,585 +0.10(+2.43%)
Dec 19, 2007 4.073 4.202 4.029 4.084 197,254 -0.03(-0.79%)
Dec 18, 2007 4.040 4.117 3.943 4.117 86,950 +0.13(+3.37%)
Dec 17, 2007 4.031 4.052 3.941 3.982 149,708 -0.08(-1.99%)
Dec 14, 2007 4.093 4.130 4.024 4.063 283,171 -0.08(-1.84%)
Dec 13, 2007 4.121 4.163 3.985 4.140 183,486 -0.06(-1.32%)
Dec 12, 2007 4.080 4.232 4.080 4.195 398,335 +0.13(+3.30%)
Dec 11, 2007 4.177 4.251 4.047 4.061 452,147 -0.09(-2.28%)
Dec 10, 2007 4.006 4.225 3.987 4.156 361,581 +0.21(+5.33%)
Dec 07, 2007 3.913 4.045 3.881 3.945 199,390 -0.01(-0.35%)
Dec 06, 2007 3.749 3.969 3.747 3.959 232,723 +0.22(+5.74%)
Dec 05, 2007 3.807 3.823 3.730 3.744 94,530 -0.01(-0.37%)
Dec 04, 2007 3.772 3.853 3.682 3.758 173,074 -0.05(-1.22%)
Dec 03, 2007 3.779 3.851 3.770 3.804 121,498 +0.02(+0.43%)
Nov 30, 2007 3.823 3.929 3.788 3.788 721,304 -0.01(-0.30%)
Nov 29, 2007 3.816 3.865 3.663 3.800 171,617 -0.01(-0.30%)
Nov 28, 2007 3.795 3.888 3.754 3.811 582,341 +0.06(+1.73%)
Nov 27, 2007 3.902 3.952 3.737 3.747 215,683 -0.15(-3.91%)
Nov 26, 2007 3.851 4.056 3.851 3.899 455,900 +0.03(+0.78%)
Nov 23, 2007 3.723 3.878 3.721 3.869 106,001 +0.18(+4.89%)
Nov 21, 2007 3.661 3.730 3.661 3.689 238,003 -0.01(-0.25%)
Nov 20, 2007 3.700 3.719 3.643 3.698 292,130 -0.00(-0.06%)
Nov 19, 2007 3.740 3.754 3.696 3.700 273,170 -0.04(-1.05%)
Nov 16, 2007 3.710 3.747 3.677 3.740 144,225 +0.03(+0.87%)
Nov 15, 2007 3.696 3.777 3.656 3.707 281,558 -0.01(-0.19%)
Nov 14, 2007 3.781 3.811 3.670 3.714 224,343 -0.03(-0.74%)
Nov 13, 2007 3.811 3.811 3.663 3.742 569,430 -0.04(-1.10%)
Nov 12, 2007 3.679 3.913 3.666 3.784 526,363 +0.12(+3.22%)
Nov 09, 2007 3.788 3.800 3.656 3.666 242,422 -0.14(-3.71%)
Nov 08, 2007 3.737 3.908 3.700 3.807 437,354 +0.09(+2.36%)
Nov 07, 2007 3.719 3.862 3.710 3.719 612,743 -0.02(-0.50%)
Nov 06, 2007 3.700 3.874 3.686 3.737 504,129 +0.08(+2.21%)
Nov 05, 2007 3.816 3.858 3.654 3.656 470,917 -0.21(-5.33%)
Nov 02, 2007 3.779 3.976 3.700 3.862 512,033 +0.11(+3.02%)
Nov 01, 2007 3.906 3.948 3.747 3.749 496,588 -0.18(-4.59%)
Oct 31, 2007 3.992 4.036 3.855 3.929 577,883 -0.05(-1.34%)
Oct 30, 2007 4.087 4.251 3.950 3.982 250,897 -0.11(-2.60%)
Oct 29, 2007 4.163 4.320 3.945 4.089 525,650 -0.04(-1.01%)
Oct 26, 2007 4.318 4.383 4.001 4.130 1,470,187 -0.13(-3.15%)
Oct 25, 2007 4.413 4.577 4.050 4.265 1,970,447 -0.95(-18.26%)
Oct 24, 2007 5.405 5.467 5.088 5.217 218,571 -0.15(-2.88%)
Oct 23, 2007 5.361 5.405 5.282 5.372 174,454 +0.04(+0.82%)
Oct 22, 2007 5.421 5.423 5.319 5.328 176,417 -0.15(-2.83%)
Oct 19, 2007 5.664 5.664 5.437 5.483 260,051 -0.18(-3.18%)
Oct 18, 2007 5.782 5.782 5.636 5.664 204,099 -0.13(-2.20%)
Oct 17, 2007 5.897 5.897 5.636 5.791 153,738 -0.05(-0.83%)
Oct 16, 2007 5.629 5.856 5.629 5.840 121,100 +0.05(+0.88%)
Oct 15, 2007 5.828 5.837 5.671 5.789 132,602 -0.00(-0.08%)
Oct 12, 2007 5.797 5.837 5.694 5.793 85,631 +0.01(+0.12%)
Oct 11, 2007 5.897 5.921 5.742 5.786 152,540 -0.09(-1.57%)
Oct 10, 2007 5.807 5.946 5.752 5.879 138,288 +0.05(+0.79%)
Oct 09, 2007 5.840 5.840 5.710 5.833 127,863 +0.03(+0.48%)
Oct 08, 2007 5.888 5.888 5.742 5.805 81,575 -0.11(-1.84%)
Oct 05, 2007 5.842 5.939 5.777 5.914 222,419 +0.10(+1.71%)
Oct 04, 2007 5.814 5.833 5.698 5.814 121,598 +0.07(+1.25%)
Oct 03, 2007 5.951 5.951 5.717 5.742 290,055 -0.21(-3.57%)
Oct 02, 2007 5.779 5.955 5.724 5.955 187,209 +0.19(+3.37%)
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.