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, 2015 8.665 8.773 8.552 8.730 673,382 +0.12(+1.42%)
Jun 29, 2015 8.833 8.900 8.593 8.607 324,592 -0.30(-3.40%)
Jun 26, 2015 8.968 9.162 8.816 8.910 519,452 -0.09(-0.96%)
Jun 25, 2015 9.162 9.247 8.888 8.997 441,106 -0.11(-1.16%)
Jun 24, 2015 9.369 9.441 9.049 9.102 343,792 -0.31(-3.29%)
Jun 23, 2015 9.477 9.501 9.206 9.412 266,304 -0.03(-0.33%)
Jun 22, 2015 9.489 9.564 9.350 9.444 312,942 +0.02(+0.20%)
Jun 19, 2015 9.768 9.924 9.376 9.424 554,783 -0.37(-3.78%)
Jun 18, 2015 9.629 9.893 9.619 9.795 334,993 +0.16(+1.70%)
Jun 17, 2015 9.980 10.01 9.537 9.631 381,861 -0.30(-3.04%)
Jun 16, 2015 9.968 10.09 9.908 9.933 362,261 -0.09(-0.88%)
Jun 15, 2015 9.905 10.07 9.734 10.02 291,337 +0.04(+0.43%)
Jun 12, 2015 10.03 10.18 9.939 9.977 372,783 -0.06(-0.57%)
Jun 11, 2015 9.883 10.09 9.856 10.03 768,344 +0.22(+2.25%)
Jun 10, 2015 9.621 9.951 9.489 9.814 880,960 +0.21(+2.15%)
Jun 09, 2015 9.420 9.615 9.314 9.607 433,189 +0.20(+2.17%)
Jun 08, 2015 9.501 9.552 9.266 9.403 414,055 -0.10(-1.04%)
Jun 05, 2015 9.290 9.554 9.079 9.501 816,410 +0.22(+2.41%)
Jun 04, 2015 8.999 9.316 8.956 9.278 1,249,196 +0.26(+2.88%)
Jun 03, 2015 8.874 9.155 8.682 9.018 766,751 +0.15(+1.71%)
Jun 02, 2015 8.735 9.016 8.732 8.867 326,135 +0.10(+1.18%)
Jun 01, 2015 8.691 8.917 8.474 8.763 583,157 +0.11(+1.25%)
May 29, 2015 8.672 8.785 8.577 8.655 625,020 -0.03(-0.30%)
May 28, 2015 8.636 8.711 8.533 8.682 345,036 +0.01(+0.08%)
May 27, 2015 8.578 8.706 8.420 8.674 605,204 +0.13(+1.58%)
May 26, 2015 8.547 8.778 8.415 8.540 454,623 -0.06(-0.70%)
May 22, 2015 8.761 8.600 8.600 8.600 336,582 -0.14(-1.62%)
May 21, 2015 8.850 8.927 8.599 8.742 540,700 -0.11(-1.28%)
May 20, 2015 8.540 8.910 8.360 8.855 634,219 +0.28(+3.29%)
May 19, 2015 8.952 9.057 8.464 8.572 898,503 -0.38(-4.29%)
May 18, 2015 9.091 9.206 8.792 8.956 590,524 -0.18(-1.92%)
May 15, 2015 8.928 9.275 8.846 9.132 748,962 +0.23(+2.56%)
May 14, 2015 8.548 9.105 8.392 8.904 1,206,995 +0.38(+4.51%)
May 13, 2015 8.416 8.755 8.248 8.520 1,977,009 +0.12(+1.40%)
May 12, 2015 11.95 11.95 7.692 8.402 7,798,888 -3.49(-29.34%)
May 11, 2015 11.19 11.94 11.19 11.89 773,792 +0.75(+6.72%)
May 08, 2015 11.39 11.39 10.99 11.14 325,534 -0.12(-1.07%)
May 07, 2015 10.90 11.39 10.72 11.26 546,846 +0.36(+3.32%)
May 06, 2015 10.87 11.04 10.68 10.90 336,176 +0.11(+0.98%)
May 05, 2015 10.61 10.94 10.44 10.79 641,277 +0.19(+1.83%)
May 04, 2015 10.48 10.69 10.38 10.60 349,827 +0.07(+0.68%)
May 01, 2015 10.78 11.20 10.17 10.53 789,060 -0.14(-1.35%)
Apr 30, 2015 10.85 11.06 10.48 10.67 553,663 -0.16(-1.44%)
Apr 29, 2015 9.676 11.03 9.592 10.83 890,628 +1.05(+10.70%)
Apr 28, 2015 9.703 9.847 9.561 9.782 670,220 +0.06(+0.57%)
Apr 27, 2015 9.847 9.979 9.450 9.727 594,220 -0.06(-0.64%)
Apr 24, 2015 10.04 10.04 9.770 9.789 269,335 -0.25(-2.53%)
Apr 23, 2015 10.06 10.30 9.981 10.04 248,063 -0.04(-0.38%)
Apr 22, 2015 10.38 10.38 9.919 10.08 461,275 -0.30(-2.84%)
Apr 21, 2015 10.68 10.91 10.35 10.38 385,067 -0.24(-2.28%)
Apr 20, 2015 10.20 10.65 10.07 10.62 422,685 +0.44(+4.36%)
Apr 17, 2015 10.33 10.43 10.01 10.18 419,627 -0.23(-2.19%)
Apr 16, 2015 10.62 10.62 10.29 10.40 322,542 -0.20(-1.92%)
Apr 15, 2015 10.21 10.75 10.15 10.61 406,368 +0.45(+4.42%)
Apr 14, 2015 10.39 10.39 10.15 10.16 255,643 -0.25(-2.44%)
Apr 13, 2015 10.07 10.49 10.04 10.41 460,637 +0.36(+3.63%)
Apr 10, 2015 10.05 10.20 9.988 10.05 283,265 -0.02(-0.24%)
Apr 09, 2015 10.16 10.24 9.892 10.07 272,827 -0.07(-0.66%)
Apr 08, 2015 10.11 10.18 9.959 10.14 431,202 +0.06(+0.64%)
Apr 07, 2015 9.719 10.28 9.719 10.07 306,979 +0.30(+3.12%)
Apr 06, 2015 9.974 10.01 9.756 9.770 394,588 -0.30(-3.02%)
Apr 02, 2015 10.20 10.07 10.07 10.07 383,354 -0.10(-0.99%)
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.