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

Barrett Business S (NQ: BBSI )

37.70 +0.06 (+0.17%)
Streaming Delayed Price Updated: 1:01 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 30, 2011 4.732 4.735 4.676 4.725 56,227 -0.01(-0.15%)
Dec 29, 2011 4.673 4.735 4.673 4.732 25,433 +0.05(+1.11%)
Dec 28, 2011 4.713 4.728 4.633 4.680 74,289 -0.05(-1.05%)
Dec 27, 2011 4.673 4.730 4.673 4.730 27,118 +0.02(+0.50%)
Dec 23, 2011 4.728 4.728 4.661 4.706 38,887 +0.08(+1.64%)
Dec 21, 2011 4.562 4.638 4.501 4.631 126,587 +0.04(+0.77%)
Dec 20, 2011 4.593 4.600 4.465 4.595 211,898 +0.09(+2.05%)
Dec 19, 2011 4.545 4.595 4.448 4.503 203,204 +0.01(+0.26%)
Dec 16, 2011 4.534 4.562 3.849 4.491 490,650 -0.02(-0.47%)
Dec 15, 2011 4.564 4.576 4.486 4.512 242,434 +0.03(+0.58%)
Dec 14, 2011 4.349 4.530 4.343 4.486 164,786 +0.11(+2.54%)
Dec 13, 2011 4.498 4.534 4.356 4.375 121,354 -0.10(-2.27%)
Dec 12, 2011 4.436 4.496 4.349 4.477 66,863 -0.02(-0.42%)
Dec 09, 2011 4.484 4.530 4.470 4.496 161,272 +0.04(+1.01%)
Dec 08, 2011 4.472 4.531 4.436 4.451 128,273 -0.05(-1.05%)
Dec 07, 2011 4.534 4.550 4.465 4.498 139,547 -0.09(-1.96%)
Dec 06, 2011 4.612 4.612 4.562 4.588 178,206 +0.01(+0.15%)
Dec 05, 2011 4.529 4.614 4.524 4.581 123,086 +0.09(+1.90%)
Dec 02, 2011 4.541 4.597 4.481 4.496 66,884 -0.00(-0.05%)
Dec 01, 2011 4.498 4.562 4.432 4.498 187,917 -0.02(-0.52%)
Nov 30, 2011 4.304 4.522 4.119 4.522 209,967 +0.35(+8.34%)
Nov 29, 2011 4.174 4.204 4.119 4.174 36,677 +0.00(+0.00%)
Nov 28, 2011 4.107 4.209 3.994 4.174 125,401 +0.28(+7.30%)
Nov 25, 2011 3.963 4.077 3.866 3.890 71,552 -0.11(-2.72%)
Nov 23, 2011 4.143 4.143 3.982 3.998 75,890 -0.18(-4.41%)
Nov 22, 2011 4.197 4.266 4.148 4.183 75,543 -0.05(-1.13%)
Nov 21, 2011 4.229 4.295 4.229 4.231 83,431 -0.08(-1.92%)
Nov 18, 2011 4.375 4.418 4.283 4.314 188,058 -0.07(-1.56%)
Nov 17, 2011 4.267 4.382 4.181 4.382 184,619 +0.17(+4.10%)
Nov 16, 2011 4.366 4.425 4.207 4.210 548,095 -0.23(-5.22%)
Nov 15, 2011 3.931 4.479 3.931 4.441 260,076 +0.27(+6.52%)
Nov 14, 2011 4.077 4.215 4.056 4.170 165,636 +0.08(+1.91%)
Nov 11, 2011 4.127 4.127 4.018 4.092 94,651 -0.00(-0.06%)
Nov 10, 2011 4.089 4.245 4.016 4.094 134,270 +0.08(+1.88%)
Nov 09, 2011 4.023 4.127 3.919 4.018 124,527 -0.09(-2.30%)
Nov 08, 2011 4.009 4.137 3.995 4.113 349,380 +0.15(+3.69%)
Nov 07, 2011 3.789 3.992 3.780 3.966 148,460 +0.18(+4.74%)
Nov 04, 2011 3.829 3.836 3.777 3.787 225,905 -0.07(-1.72%)
Nov 03, 2011 3.789 3.855 3.721 3.853 170,683 +0.09(+2.52%)
Nov 02, 2011 3.721 3.777 3.711 3.758 90,137 +0.09(+2.51%)
Nov 01, 2011 3.619 3.803 3.550 3.666 160,462 -0.09(-2.27%)
Oct 31, 2011 3.827 3.861 3.742 3.751 165,590 -0.10(-2.58%)
Oct 28, 2011 3.910 3.914 3.839 3.851 107,245 -0.08(-2.04%)
Oct 27, 2011 3.735 3.964 3.669 3.931 406,036 +0.27(+7.29%)
Oct 26, 2011 3.390 3.687 3.217 3.664 205,531 +0.47(+14.81%)
Oct 25, 2011 3.354 3.354 3.191 3.191 117,657 -0.19(-5.53%)
Oct 24, 2011 3.347 3.387 3.304 3.378 126,080 +0.06(+1.78%)
Oct 21, 2011 3.356 3.361 3.229 3.319 194,785 +0.03(+1.01%)
Oct 20, 2011 3.309 3.354 3.264 3.286 98,433 -0.02(-0.64%)
Oct 19, 2011 3.342 3.380 3.295 3.307 144,153 -0.05(-1.62%)
Oct 18, 2011 3.288 3.390 3.269 3.361 94,511 +0.08(+2.30%)
Oct 17, 2011 3.314 3.345 3.274 3.286 114,412 -0.08(-2.39%)
Oct 14, 2011 3.385 3.385 3.304 3.366 116,092 +0.01(+0.21%)
Oct 13, 2011 3.368 3.380 3.300 3.359 121,227 +0.00(+0.14%)
Oct 12, 2011 3.293 3.387 3.290 3.354 65,912 +0.05(+1.57%)
Oct 11, 2011 3.281 3.366 3.264 3.302 85,200 -0.02(-0.57%)
Oct 10, 2011 3.267 3.338 3.224 3.321 139,698 +0.12(+3.77%)
Oct 07, 2011 3.226 3.295 3.189 3.200 119,252 -0.08(-2.52%)
Oct 06, 2011 3.267 3.304 3.205 3.283 100,299 -0.00(-0.14%)
Oct 05, 2011 3.380 3.380 3.222 3.288 105,989 -0.07(-2.11%)
Oct 04, 2011 3.191 3.427 3.191 3.359 183,375 +0.17(+5.26%)
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.