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 -0.48 (-1.28%)
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 (%)
Apr 29, 2016 7.605 7.711 7.424 7.486 192,356 -0.17(-2.24%)
Apr 28, 2016 7.648 7.822 7.622 7.658 285,262 -0.08(-1.06%)
Apr 27, 2016 7.711 7.873 7.518 7.740 278,531 -0.08(-1.02%)
Apr 26, 2016 7.643 7.933 7.568 7.819 231,430 +0.17(+2.21%)
Apr 25, 2016 7.836 7.848 7.525 7.650 241,988 -0.23(-2.91%)
Apr 22, 2016 7.984 8.083 7.844 7.880 245,422 -0.08(-1.03%)
Apr 21, 2016 8.288 8.314 7.809 7.962 481,430 -0.38(-4.60%)
Apr 20, 2016 7.211 8.727 7.211 8.346 1,441,553 +1.18(+16.48%)
Apr 19, 2016 7.214 7.411 7.127 7.165 222,309 +0.01(+0.20%)
Apr 18, 2016 7.160 7.238 7.045 7.151 339,666 -0.01(-0.20%)
Apr 15, 2016 6.987 7.262 6.982 7.165 411,360 +0.18(+2.63%)
Apr 14, 2016 6.832 7.052 6.779 6.982 419,885 +0.12(+1.72%)
Apr 13, 2016 6.764 6.885 6.663 6.863 328,308 +0.12(+1.83%)
Apr 12, 2016 6.661 6.825 6.574 6.740 324,369 +0.09(+1.34%)
Apr 11, 2016 6.595 6.752 6.591 6.651 380,741 +0.08(+1.18%)
Apr 08, 2016 6.533 6.649 6.417 6.574 435,228 +0.08(+1.23%)
Apr 07, 2016 6.492 6.658 6.451 6.494 383,454 -0.03(-0.41%)
Apr 06, 2016 6.569 6.586 6.440 6.521 372,862 -0.06(-0.92%)
Apr 05, 2016 6.637 6.697 6.562 6.581 239,060 -0.10(-1.48%)
Apr 04, 2016 6.820 6.861 6.598 6.680 589,820 -0.14(-2.02%)
Apr 01, 2016 6.854 6.942 6.652 6.818 493,587 -0.12(-1.77%)
Mar 31, 2016 6.900 7.045 6.808 6.941 525,077 +0.02(+0.31%)
Mar 30, 2016 6.764 6.994 6.734 6.919 239,876 +0.15(+2.28%)
Mar 29, 2016 6.588 6.777 6.573 6.764 371,897 +0.17(+2.60%)
Mar 28, 2016 6.687 6.748 6.511 6.593 456,647 -0.11(-1.69%)
Mar 24, 2016 6.538 6.707 6.707 6.707 641,216 +0.13(+1.95%)
Mar 23, 2016 6.670 6.743 6.554 6.579 692,514 -0.09(-1.41%)
Mar 22, 2016 6.554 6.854 6.554 6.673 382,480 +0.07(+1.02%)
Mar 21, 2016 6.721 6.880 6.588 6.605 487,163 -0.17(-2.49%)
Mar 18, 2016 6.559 6.839 6.552 6.774 447,534 +0.24(+3.66%)
Mar 17, 2016 6.634 6.634 6.325 6.535 475,602 -0.22(-3.29%)
Mar 16, 2016 6.764 6.909 6.542 6.757 643,333 +0.04(+0.61%)
Mar 15, 2016 6.719 6.946 6.521 6.716 534,823 -0.08(-1.14%)
Mar 14, 2016 6.651 6.907 6.588 6.793 715,942 +0.14(+2.18%)
Mar 11, 2016 5.821 6.748 5.818 6.649 2,294,239 +0.77(+13.05%)
Mar 10, 2016 6.209 6.588 5.444 5.881 4,156,208 -2.94(-33.30%)
Mar 09, 2016 8.691 8.899 8.619 8.817 235,278 +0.13(+1.47%)
Mar 08, 2016 9.000 9.101 8.678 8.689 437,166 -0.38(-4.21%)
Mar 07, 2016 8.932 9.126 8.821 9.070 265,670 +0.13(+1.46%)
Mar 04, 2016 8.920 9.048 8.824 8.940 359,947 +0.05(+0.60%)
Mar 03, 2016 8.754 8.961 8.691 8.887 420,432 +0.13(+1.52%)
Mar 02, 2016 8.652 8.885 8.546 8.754 332,003 +0.11(+1.28%)
Mar 01, 2016 8.488 8.710 8.413 8.643 444,821 +0.21(+2.46%)
Feb 29, 2016 8.551 8.731 8.413 8.435 417,275 -0.08(-0.99%)
Feb 26, 2016 8.406 8.626 8.363 8.520 357,656 +0.18(+2.11%)
Feb 25, 2016 8.553 8.553 8.264 8.343 344,041 -0.15(-1.79%)
Feb 24, 2016 8.254 8.515 8.160 8.495 217,516 +0.11(+1.32%)
Feb 23, 2016 8.394 8.683 8.370 8.384 227,408 -0.01(-0.14%)
Feb 22, 2016 8.413 8.544 8.355 8.396 242,171 +0.04(+0.52%)
Feb 19, 2016 8.319 8.626 8.268 8.353 305,986 -0.04(-0.43%)
Feb 18, 2016 8.370 8.937 8.254 8.389 369,611 +0.02(+0.29%)
Feb 17, 2016 8.322 8.592 8.182 8.365 318,790 +0.09(+1.06%)
Feb 16, 2016 8.945 9.219 8.197 8.277 505,980 -0.50(-5.74%)
Feb 12, 2016 9.181 8.781 8.781 8.781 454,716 +1.02(+13.10%)
Feb 11, 2016 7.453 7.906 7.433 7.764 365,171 +0.18(+2.35%)
Feb 10, 2016 7.795 8.007 7.549 7.585 349,256 -0.16(-2.08%)
Feb 09, 2016 7.698 7.831 7.537 7.747 364,872 -0.03(-0.34%)
Feb 08, 2016 8.277 8.277 7.739 7.773 430,590 -0.64(-7.59%)
Feb 05, 2016 8.552 8.573 8.130 8.412 408,323 -0.16(-1.91%)
Feb 04, 2016 8.578 8.735 8.506 8.576 281,086 -0.07(-0.86%)
Feb 03, 2016 8.918 8.954 8.359 8.651 246,173 -0.25(-2.84%)
Feb 02, 2016 9.017 10.32 8.790 8.904 261,590 -0.12(-1.31%)
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.