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 (%)
Jun 30, 2010 2.975 3.055 2.895 2.909 204,361 -0.07(-2.36%)
Jun 29, 2010 3.045 3.097 2.971 2.979 138,923 -0.16(-5.22%)
Jun 25, 2010 2.949 3.209 2.949 3.144 1,234,742 +0.21(+7.29%)
Jun 24, 2010 3.038 3.062 2.930 2.930 540,281 -0.11(-3.55%)
Jun 23, 2010 3.040 3.080 3.017 3.038 89,440 -0.00(-0.15%)
Jun 22, 2010 3.111 3.155 3.043 3.043 67,803 -0.07(-2.11%)
Jun 21, 2010 3.155 3.162 3.104 3.108 45,446 -0.03(-0.90%)
Jun 18, 2010 3.155 3.155 3.132 3.137 186,003 +0.00(+0.15%)
Jun 17, 2010 3.174 3.216 3.132 3.132 62,812 -0.02(-0.60%)
Jun 16, 2010 3.155 3.216 3.146 3.151 55,382 -0.02(-0.52%)
Jun 15, 2010 3.003 3.172 3.003 3.167 123,612 +0.11(+3.77%)
Jun 14, 2010 3.087 3.090 3.024 3.052 102,773 -0.01(-0.23%)
Jun 11, 2010 3.085 3.087 3.019 3.059 88,502 -0.04(-1.29%)
Jun 10, 2010 3.101 3.144 3.045 3.099 145,117 +0.06(+1.93%)
Jun 09, 2010 2.996 3.111 2.996 3.040 138,753 +0.08(+2.69%)
Jun 08, 2010 3.116 3.120 2.857 2.961 491,203 -0.13(-4.32%)
Jun 07, 2010 3.111 3.162 3.094 3.094 110,676 -0.02(-0.60%)
Jun 04, 2010 3.167 3.322 3.104 3.113 414,797 -0.12(-3.77%)
Jun 03, 2010 3.179 3.277 3.179 3.235 62,398 +0.04(+1.25%)
Jun 02, 2010 3.144 3.214 3.144 3.195 79,734 +0.06(+1.87%)
Jun 01, 2010 3.275 3.294 3.137 3.137 79,640 -0.13(-3.88%)
May 28, 2010 3.299 3.306 3.240 3.263 54,615 -0.04(-1.07%)
May 27, 2010 3.296 3.355 3.283 3.299 122,261 +0.08(+2.40%)
May 26, 2010 3.160 3.331 3.118 3.221 264,808 +0.07(+2.16%)
May 25, 2010 3.179 3.221 3.116 3.153 132,731 -0.04(-1.25%)
May 24, 2010 3.324 3.324 3.179 3.193 162,933 -0.10(-3.13%)
May 21, 2010 3.216 3.385 3.216 3.296 237,267 +0.06(+1.81%)
May 20, 2010 3.216 3.343 3.212 3.237 162,916 -0.15(-4.36%)
May 19, 2010 3.458 3.458 3.383 3.385 105,487 -0.09(-2.56%)
May 18, 2010 3.441 3.500 3.441 3.474 75,187 +0.00(+0.13%)
May 17, 2010 3.526 3.526 3.343 3.469 75,874 -0.04(-1.00%)
May 14, 2010 3.575 3.626 3.481 3.504 46,227 -0.14(-3.86%)
May 13, 2010 3.622 3.645 3.600 3.645 76,374 +0.04(+1.24%)
May 12, 2010 3.598 3.622 3.469 3.600 85,897 +0.15(+4.49%)
May 11, 2010 3.490 3.509 3.400 3.446 137,747 -0.07(-1.93%)
May 10, 2010 3.467 3.645 3.460 3.514 167,996 +0.12(+3.59%)
May 07, 2010 3.514 3.549 3.376 3.392 311,455 -0.12(-3.47%)
May 06, 2010 3.593 3.690 3.469 3.514 255,930 -0.09(-2.41%)
May 05, 2010 3.593 3.748 3.514 3.600 213,933 +0.04(+1.12%)
May 04, 2010 3.610 3.610 3.444 3.561 145,106 -0.09(-2.56%)
May 03, 2010 3.600 3.697 3.547 3.654 51,230 +0.05(+1.30%)
Apr 30, 2010 3.661 3.675 3.572 3.608 171,641 -0.07(-1.79%)
Apr 29, 2010 3.664 3.685 3.631 3.673 56,707 +0.04(+1.16%)
Apr 28, 2010 3.572 3.640 3.572 3.631 140,726 +0.08(+2.31%)
Apr 27, 2010 3.533 3.608 3.526 3.549 131,856 -0.01(-0.26%)
Apr 26, 2010 3.556 3.608 3.546 3.558 58,649 -0.02(-0.46%)
Apr 23, 2010 3.530 3.605 3.514 3.575 95,639 +0.06(+1.80%)
Apr 22, 2010 3.476 3.551 3.429 3.511 48,173 +0.02(+0.60%)
Apr 21, 2010 3.460 3.493 3.371 3.490 43,008 +0.04(+1.02%)
Apr 20, 2010 3.352 3.500 3.352 3.455 63,319 +0.11(+3.15%)
Apr 19, 2010 3.340 3.392 3.331 3.350 29,869 -0.01(-0.21%)
Apr 16, 2010 3.408 3.411 3.305 3.357 107,114 -0.05(-1.44%)
Apr 15, 2010 3.352 3.427 3.310 3.406 93,983 +0.04(+1.25%)
Apr 14, 2010 3.322 3.444 3.315 3.364 100,138 +0.06(+1.84%)
Apr 13, 2010 3.200 3.303 3.165 3.303 61,078 +0.08(+2.55%)
Apr 12, 2010 3.261 3.284 3.216 3.221 42,278 -0.02(-0.58%)
Apr 09, 2010 3.268 3.268 3.193 3.240 46,474 -0.03(-0.86%)
Apr 08, 2010 3.324 3.350 3.258 3.268 109,086 -0.08(-2.31%)
Apr 07, 2010 3.287 3.362 3.287 3.345 65,838 +0.04(+1.13%)
Apr 06, 2010 3.172 3.345 3.172 3.308 61,185 +0.11(+3.44%)
Apr 05, 2010 3.162 3.223 3.137 3.198 94,576 +0.07(+2.40%)
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.