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

Barrett Business S (NQ: BBSI )

36.78 -0.38 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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, 2008 2.499 2.588 2.441 2.530 58,802 +0.01(+0.28%)
Dec 30, 2008 2.497 2.543 2.439 2.523 62,293 +0.00(+0.09%)
Dec 29, 2008 2.550 2.615 2.518 2.520 44,866 -0.08(-2.95%)
Dec 26, 2008 2.666 2.694 2.518 2.597 22,114 +0.08(+3.13%)
Dec 24, 2008 2.657 2.727 2.518 2.518 24,962 -0.03(-1.36%)
Dec 23, 2008 2.518 2.601 2.518 2.553 40,984 +0.02(+0.92%)
Dec 22, 2008 2.627 2.741 2.518 2.530 35,546 -0.16(-5.95%)
Dec 19, 2008 2.648 2.727 2.553 2.690 106,815 +0.11(+4.23%)
Dec 18, 2008 2.574 2.724 2.574 2.581 21,127 -0.02(-0.63%)
Dec 17, 2008 2.548 2.701 2.478 2.597 119,876 +0.08(+3.32%)
Dec 16, 2008 2.664 2.664 2.447 2.513 21,330 +0.01(+0.37%)
Dec 15, 2008 2.462 2.553 2.420 2.504 47,099 +0.11(+4.76%)
Dec 12, 2008 2.471 2.664 2.390 2.390 87,458 -0.16(-6.36%)
Dec 11, 2008 2.634 2.711 2.553 2.553 27,238 -0.11(-4.01%)
Dec 10, 2008 2.641 2.741 2.634 2.659 25,070 -0.03(-1.12%)
Dec 09, 2008 2.650 2.780 2.553 2.690 126,167 +0.07(+2.57%)
Dec 08, 2008 2.592 2.782 2.469 2.622 72,083 +0.03(+1.07%)
Dec 05, 2008 2.490 2.606 2.342 2.594 58,505 +0.12(+4.68%)
Dec 04, 2008 2.388 2.504 2.388 2.478 66,606 +0.11(+4.60%)
Dec 03, 2008 2.346 2.386 2.272 2.369 28,349 +0.03(+1.49%)
Dec 02, 2008 2.267 2.432 2.263 2.335 42,091 +0.06(+2.55%)
Dec 01, 2008 2.383 2.383 2.277 2.277 56,186 -0.18(-7.37%)
Nov 28, 2008 2.471 2.490 2.456 2.458 7,842 -0.01(-0.56%)
Nov 26, 2008 2.321 2.495 2.318 2.471 28,194 +0.15(+6.61%)
Nov 25, 2008 2.207 2.318 2.174 2.318 161,756 +0.08(+3.52%)
Nov 24, 2008 2.112 2.276 2.112 2.239 106,488 +0.10(+4.77%)
Nov 21, 2008 2.198 2.205 2.107 2.138 211,702 -0.06(-2.84%)
Nov 20, 2008 2.195 2.244 2.188 2.200 105,784 -0.02(-1.04%)
Nov 19, 2008 2.286 2.418 2.200 2.223 77,811 -0.08(-3.32%)
Nov 18, 2008 2.246 2.364 2.246 2.300 110,836 +0.04(+1.74%)
Nov 17, 2008 2.318 2.374 2.212 2.260 85,558 -0.09(-3.75%)
Nov 14, 2008 2.304 2.378 2.300 2.348 31,863 -0.01(-0.29%)
Nov 13, 2008 2.297 2.360 2.242 2.355 41,341 +0.06(+2.73%)
Nov 12, 2008 2.383 2.457 2.293 2.293 123,035 -0.12(-5.08%)
Nov 11, 2008 2.543 2.543 2.383 2.415 48,340 -0.16(-6.37%)
Nov 10, 2008 2.666 2.730 2.501 2.580 61,334 -0.06(-2.28%)
Nov 07, 2008 2.631 2.733 2.573 2.640 165,999 -0.01(-0.35%)
Nov 06, 2008 2.723 2.765 2.568 2.649 101,880 -0.07(-2.64%)
Nov 05, 2008 2.784 2.784 2.703 2.721 86,534 -0.10(-3.69%)
Nov 04, 2008 2.837 2.911 2.631 2.825 136,395 +0.03(+1.16%)
Nov 03, 2008 2.635 2.793 2.547 2.793 99,151 +0.25(+9.64%)
Oct 31, 2008 2.324 2.663 2.324 2.547 146,089 +0.00(+0.09%)
Oct 30, 2008 2.327 2.605 2.327 2.545 129,775 +0.10(+4.17%)
Oct 29, 2008 2.251 2.457 2.128 2.443 181,350 +0.24(+10.82%)
Oct 28, 2008 2.186 2.205 2.084 2.205 148,023 +0.00(+0.21%)
Oct 27, 2008 2.131 2.253 2.110 2.200 93,533 -0.07(-2.96%)
Oct 24, 2008 2.276 2.339 2.202 2.267 103,599 -0.03(-1.41%)
Oct 23, 2008 2.316 2.362 2.283 2.300 98,560 -0.00(-0.20%)
Oct 22, 2008 2.316 2.378 2.295 2.304 139,072 -0.01(-0.60%)
Oct 21, 2008 2.559 2.575 2.316 2.318 253,324 -0.25(-9.74%)
Oct 20, 2008 2.666 2.666 2.543 2.568 61,640 -0.01(-0.27%)
Oct 17, 2008 2.522 2.589 2.522 2.575 64,866 +0.02(+0.91%)
Oct 16, 2008 2.534 2.610 2.472 2.552 125,125 +0.05(+1.85%)
Oct 15, 2008 2.503 2.527 2.466 2.506 152,855 -0.00(-0.18%)
Oct 14, 2008 2.582 2.594 2.483 2.510 117,387 -0.08(-2.95%)
Oct 13, 2008 2.742 2.742 2.547 2.587 108,949 -0.02(-0.71%)
Oct 10, 2008 2.258 2.605 2.096 2.605 283,296 +0.30(+13.07%)
Oct 09, 2008 2.429 2.429 2.260 2.304 196,166 -0.04(-1.87%)
Oct 08, 2008 2.434 2.459 2.327 2.348 243,159 -0.10(-4.25%)
Oct 07, 2008 2.578 2.757 2.436 2.452 155,368 -0.15(-5.93%)
Oct 06, 2008 2.756 2.756 2.580 2.607 269,893 -0.21(-7.58%)
Oct 03, 2008 2.879 3.075 2.772 2.821 188,428 -0.05(-1.77%)
Oct 02, 2008 2.902 2.934 2.837 2.872 98,646 -0.02(-0.80%)
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.