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

Barrett Business S (NQ: BBSI )

125.55 +0.29 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2009 7.701 8.084 7.701 7.895 20,368 +0.15(+2.00%)
May 28, 2009 7.817 7.817 7.709 7.740 14,886 -0.14(-1.76%)
May 27, 2009 7.856 8.088 7.834 7.879 14,537 -0.06(-0.78%)
May 26, 2009 7.748 8.273 7.748 7.941 17,558 +0.19(+2.49%)
May 22, 2009 7.794 7.995 7.748 7.748 42,228 -0.14(-1.76%)
May 21, 2009 7.871 7.887 7.725 7.887 38,009 +0.02(+0.29%)
May 20, 2009 7.786 8.319 7.771 7.864 40,120 +0.11(+1.39%)
May 19, 2009 7.894 7.933 7.655 7.756 31,149 -0.19(-2.33%)
May 18, 2009 7.995 8.003 7.779 7.941 47,640 -0.05(-0.58%)
May 15, 2009 7.918 8.034 7.918 7.987 33,606 +0.05(+0.68%)
May 14, 2009 8.003 8.072 7.725 7.933 35,487 -0.14(-1.72%)
May 13, 2009 8.319 8.319 7.732 8.072 17,253 -0.23(-2.79%)
May 12, 2009 8.034 8.412 8.034 8.304 17,257 +0.27(+3.37%)
May 11, 2009 7.856 8.211 7.817 8.034 35,580 -0.09(-1.14%)
May 08, 2009 8.173 8.420 8.088 8.126 17,089 -0.10(-1.22%)
May 07, 2009 8.459 8.798 8.014 8.227 13,627 -0.15(-1.75%)
May 06, 2009 8.165 8.435 8.103 8.374 39,192 +0.43(+5.45%)
May 05, 2009 8.003 8.435 7.887 7.941 18,916 -0.22(-2.65%)
May 04, 2009 8.072 8.312 7.810 8.157 35,822 +0.35(+4.45%)
May 01, 2009 7.694 7.925 7.647 7.810 21,431 +0.08(+1.10%)
Apr 30, 2009 7.740 7.848 7.694 7.725 21,408 -0.19(-2.44%)
Apr 29, 2009 7.555 8.304 7.555 7.918 83,605 -0.83(-9.45%)
Apr 28, 2009 8.126 8.860 7.447 8.744 146,534 +0.53(+6.39%)
Apr 27, 2009 7.817 8.343 7.740 8.219 45,873 +0.24(+3.00%)
Apr 24, 2009 7.933 7.995 7.817 7.980 10,204 +0.01(+0.10%)
Apr 23, 2009 7.980 8.065 7.810 7.972 33,815 +0.01(+0.10%)
Apr 22, 2009 7.779 8.080 7.388 7.964 19,758 +0.17(+2.18%)
Apr 21, 2009 7.338 7.895 7.338 7.794 74,893 +0.42(+5.77%)
Apr 20, 2009 7.454 7.609 7.238 7.369 13,059 -0.29(-3.83%)
Apr 17, 2009 7.477 7.663 7.477 7.663 9,968 +0.25(+3.33%)
Apr 16, 2009 7.516 7.516 7.338 7.416 5,237 +0.00(+0.00%)
Apr 15, 2009 7.400 7.539 7.192 7.416 13,856 -0.01(-0.10%)
Apr 14, 2009 7.338 7.647 7.338 7.423 9,863 -0.02(-0.21%)
Apr 13, 2009 7.416 7.655 7.408 7.439 11,423 -0.01(-0.10%)
Apr 09, 2009 7.416 7.485 7.400 7.447 16,594 +0.02(+0.31%)
Apr 08, 2009 7.539 7.539 7.369 7.423 5,887 -0.02(-0.21%)
Apr 07, 2009 7.570 7.570 7.377 7.439 8,990 -0.08(-1.03%)
Apr 06, 2009 7.647 7.724 7.423 7.516 25,826 +0.05(+0.62%)
Apr 03, 2009 7.423 7.694 7.354 7.470 16,528 +0.02(+0.31%)
Apr 02, 2009 7.454 7.454 7.423 7.447 17,713 +0.00(+0.00%)
Apr 01, 2009 7.423 7.447 7.423 7.447 1,761 +0.02(+0.21%)
Mar 31, 2009 7.609 7.609 7.354 7.431 14,840 -0.15(-2.04%)
Mar 30, 2009 7.377 7.794 7.377 7.586 23,567 -0.09(-1.21%)
Mar 26, 2009 7.617 7.848 7.578 7.678 14,891 +0.20(+2.69%)
Mar 25, 2009 7.717 7.910 7.447 7.477 32,145 -0.17(-2.17%)
Mar 24, 2009 7.462 7.725 7.269 7.644 38,412 +0.12(+1.59%)
Mar 23, 2009 7.501 7.578 7.462 7.524 19,595 +0.22(+3.07%)
Mar 20, 2009 7.230 7.532 7.114 7.300 22,593 +0.01(+0.11%)
Mar 19, 2009 7.176 7.454 7.176 7.292 21,651 -0.01(-0.11%)
Mar 18, 2009 7.400 7.624 7.047 7.300 30,772 -0.03(-0.42%)
Mar 17, 2009 6.527 7.516 6.527 7.331 29,412 +0.46(+6.75%)
Mar 16, 2009 6.952 7.037 6.790 6.867 25,422 -0.08(-1.21%)
Mar 13, 2009 6.744 7.053 6.365 6.951 27,574 +0.22(+3.27%)
Mar 12, 2009 6.118 6.867 6.118 6.731 23,032 +0.01(+0.16%)
Mar 11, 2009 6.350 7.068 6.350 6.720 39,346 +0.25(+3.94%)
Mar 10, 2009 6.381 6.581 6.195 6.466 22,171 +0.25(+3.97%)
Mar 09, 2009 6.244 6.272 6.165 6.219 16,008 -0.07(-1.10%)
Mar 06, 2009 6.149 6.319 6.149 6.288 23,079 +0.11(+1.75%)
Mar 05, 2009 6.180 6.442 6.172 6.180 35,153 -0.16(-2.56%)
Mar 04, 2009 6.311 6.404 6.311 6.342 35,918 -0.02(-0.36%)
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.