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

Barrett Business S (NQ: BBSI )

36.55 +0.03 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2010 3.718 3.772 3.659 3.659 63,588 -0.05(-1.40%)
Dec 30, 2010 3.747 3.819 3.708 3.711 78,071 -0.07(-1.93%)
Dec 29, 2010 3.781 3.824 3.751 3.784 36,602 -0.04(-1.05%)
Dec 28, 2010 3.760 3.840 3.741 3.824 35,442 +0.06(+1.56%)
Dec 27, 2010 3.753 3.791 3.716 3.765 31,983 -0.01(-0.25%)
Dec 23, 2010 3.779 3.843 3.746 3.774 57,749 -0.07(-1.90%)
Dec 22, 2010 3.894 3.894 3.821 3.847 34,634 -0.02(-0.55%)
Dec 21, 2010 3.996 4.001 3.817 3.869 83,548 -0.12(-3.07%)
Dec 20, 2010 3.916 4.033 3.916 3.991 99,255 +0.11(+2.79%)
Dec 17, 2010 3.977 3.977 3.847 3.883 172,639 -0.09(-2.25%)
Dec 16, 2010 3.932 3.977 3.901 3.972 53,711 +0.03(+0.72%)
Dec 15, 2010 3.871 3.951 3.836 3.944 81,657 +0.07(+1.70%)
Dec 14, 2010 3.925 3.925 3.831 3.878 104,886 -0.04(-0.96%)
Dec 13, 2010 3.991 3.991 3.883 3.916 52,853 -0.08(-2.06%)
Dec 10, 2010 3.871 4.000 3.725 3.998 85,635 +0.14(+3.66%)
Dec 09, 2010 3.878 3.878 3.798 3.857 36,479 +0.02(+0.55%)
Dec 08, 2010 3.845 3.845 3.800 3.836 88,236 -0.01(-0.31%)
Dec 07, 2010 3.789 3.859 3.777 3.847 77,038 +0.07(+1.93%)
Dec 06, 2010 3.753 3.789 3.741 3.774 80,548 -0.00(-0.12%)
Dec 03, 2010 3.694 3.781 3.694 3.779 52,139 +0.05(+1.26%)
Dec 02, 2010 3.612 3.732 3.607 3.732 46,504 +0.11(+3.12%)
Dec 01, 2010 3.525 3.624 3.513 3.619 80,387 +0.13(+3.71%)
Nov 30, 2010 3.480 3.548 3.461 3.490 89,494 -0.04(-1.07%)
Nov 29, 2010 3.494 3.527 3.412 3.527 57,111 +0.03(+0.94%)
Nov 26, 2010 3.443 3.518 3.443 3.494 9,362 +0.00(+0.13%)
Nov 24, 2010 3.452 3.490 3.490 3.490 69,962 +0.07(+1.99%)
Nov 23, 2010 3.421 3.464 3.379 3.421 41,825 -0.04(-1.27%)
Nov 22, 2010 3.508 3.524 3.451 3.466 69,592 -0.05(-1.47%)
Nov 19, 2010 3.520 3.520 3.404 3.517 62,540 +0.00(+0.07%)
Nov 18, 2010 3.477 3.569 3.461 3.515 93,670 +0.07(+1.91%)
Nov 17, 2010 3.534 3.563 3.426 3.449 86,766 -0.08(-2.13%)
Nov 16, 2010 3.644 3.644 3.524 3.524 148,004 -0.16(-4.40%)
Nov 15, 2010 3.621 3.700 3.578 3.686 21,612 +0.06(+1.75%)
Nov 12, 2010 3.665 3.665 3.541 3.623 35,036 -0.09(-2.41%)
Nov 11, 2010 3.661 3.715 3.661 3.712 21,183 +0.02(+0.44%)
Nov 10, 2010 3.665 3.729 3.599 3.696 44,638 +0.03(+0.83%)
Nov 09, 2010 3.700 3.700 3.656 3.665 22,638 -0.04(-1.20%)
Nov 08, 2010 3.710 3.715 3.614 3.710 89,916 -0.03(-0.69%)
Nov 05, 2010 3.764 3.764 3.635 3.736 54,674 -0.03(-0.75%)
Nov 04, 2010 3.705 3.816 3.675 3.764 104,255 +0.10(+2.63%)
Nov 03, 2010 3.654 3.675 3.630 3.668 39,335 +0.04(+1.04%)
Nov 02, 2010 3.654 3.654 3.534 3.630 64,089 +0.03(+0.85%)
Nov 01, 2010 3.635 3.656 3.585 3.599 93,180 -0.01(-0.20%)
Oct 29, 2010 3.609 3.684 3.545 3.607 56,986 +0.00(+0.00%)
Oct 28, 2010 3.527 3.635 3.480 3.607 105,851 -0.01(-0.32%)
Oct 27, 2010 3.668 3.705 3.618 3.618 41,229 -0.07(-1.91%)
Oct 25, 2010 3.698 3.736 3.668 3.689 54,598 +0.01(+0.26%)
Oct 22, 2010 3.658 3.712 3.658 3.679 24,770 +0.02(+0.64%)
Oct 21, 2010 3.719 3.719 3.584 3.656 49,976 -0.04(-0.95%)
Oct 20, 2010 3.731 3.740 3.679 3.691 80,301 -0.00(-0.13%)
Oct 19, 2010 3.738 3.783 3.658 3.696 90,226 -0.10(-2.60%)
Oct 18, 2010 3.797 3.809 3.773 3.794 58,411 +0.02(+0.50%)
Oct 15, 2010 3.809 3.809 3.705 3.776 120,458 -0.02(-0.43%)
Oct 14, 2010 3.785 3.825 3.759 3.792 88,498 -0.01(-0.37%)
Oct 13, 2010 3.747 3.849 3.689 3.806 183,607 +0.05(+1.44%)
Oct 12, 2010 3.722 3.757 3.672 3.752 40,867 -0.00(-0.06%)
Oct 11, 2010 3.637 3.759 3.630 3.755 59,850 +0.06(+1.72%)
Oct 08, 2010 3.670 3.726 3.603 3.691 64,698 +0.01(+0.38%)
Oct 07, 2010 3.729 3.729 3.642 3.677 59,484 -0.03(-0.82%)
Oct 06, 2010 3.696 3.733 3.696 3.708 80,424 +0.00(+0.13%)
Oct 05, 2010 3.517 3.712 3.517 3.703 112,001 +0.23(+6.70%)
Oct 04, 2010 3.522 3.522 3.442 3.470 48,184 -0.08(-2.12%)
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.