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, 2016 9.531 10.00 9.393 9.995 323,477 +0.52(+5.52%)
Jun 29, 2016 9.373 9.625 9.373 9.473 275,713 +0.19(+2.09%)
Jun 28, 2016 9.335 9.417 9.127 9.279 286,825 +0.07(+0.71%)
Jun 27, 2016 9.381 9.560 9.045 9.214 481,321 -0.35(-3.67%)
Jun 24, 2016 9.821 9.973 9.299 9.565 667,566 -0.64(-6.26%)
Jun 23, 2016 9.482 10.42 9.458 10.20 682,680 +0.81(+8.63%)
Jun 22, 2016 9.398 9.468 9.239 9.393 227,514 +0.05(+0.54%)
Jun 21, 2016 9.277 9.403 9.192 9.342 234,819 +0.07(+0.78%)
Jun 20, 2016 9.059 9.381 8.878 9.269 282,120 +0.36(+4.07%)
Jun 17, 2016 8.965 9.084 8.781 8.907 272,017 -0.03(-0.32%)
Jun 16, 2016 9.037 9.037 8.858 8.936 284,625 -0.14(-1.55%)
Jun 15, 2016 9.006 9.186 8.914 9.076 200,854 +0.14(+1.57%)
Jun 14, 2016 8.986 9.153 8.866 8.936 159,386 -0.03(-0.35%)
Jun 13, 2016 9.122 9.122 8.904 8.967 155,711 -0.16(-1.72%)
Jun 10, 2016 9.139 9.214 9.025 9.124 192,123 -0.05(-0.50%)
Jun 09, 2016 9.349 9.390 9.139 9.170 200,561 -0.22(-2.32%)
Jun 08, 2016 9.332 9.608 9.233 9.388 335,172 +0.12(+1.33%)
Jun 07, 2016 9.325 9.361 9.240 9.265 253,372 -0.02(-0.23%)
Jun 06, 2016 9.187 9.320 9.120 9.286 337,896 +0.19(+2.07%)
Jun 03, 2016 9.323 9.325 9.047 9.098 342,092 -0.27(-2.92%)
Jun 02, 2016 9.407 9.485 9.303 9.371 238,287 -0.05(-0.51%)
Jun 01, 2016 9.180 9.490 9.053 9.419 400,543 +0.38(+4.23%)
May 31, 2016 8.882 9.315 8.722 9.037 877,797 +0.22(+2.44%)
May 27, 2016 8.798 8.822 8.822 8.822 415,467 -0.01(-0.08%)
May 26, 2016 7.245 9.178 7.245 8.829 1,923,285 +1.78(+25.30%)
May 25, 2016 6.971 7.078 6.918 7.046 207,762 +0.13(+1.89%)
May 24, 2016 6.846 7.075 6.843 6.916 334,424 +0.08(+1.17%)
May 23, 2016 6.814 6.976 6.713 6.836 294,154 +0.04(+0.64%)
May 20, 2016 6.749 6.959 6.599 6.792 417,798 +0.01(+0.12%)
May 19, 2016 6.902 6.902 6.726 6.784 239,016 -0.15(-2.12%)
May 18, 2016 6.877 7.040 6.822 6.931 234,087 +0.05(+0.67%)
May 17, 2016 6.948 7.158 6.832 6.885 291,252 -0.13(-1.86%)
May 16, 2016 6.798 7.099 6.798 7.016 355,666 -0.04(-0.51%)
May 13, 2016 7.086 7.136 6.922 7.052 218,570 -0.01(-0.20%)
May 12, 2016 7.187 7.235 6.992 7.066 173,169 -0.13(-1.78%)
May 11, 2016 7.296 7.339 7.158 7.194 234,385 -0.14(-1.94%)
May 10, 2016 7.433 7.441 7.211 7.337 207,523 -0.08(-1.07%)
May 09, 2016 7.248 7.532 7.168 7.417 336,181 +0.15(+2.06%)
May 06, 2016 7.361 7.363 7.122 7.267 300,857 -0.16(-2.18%)
May 05, 2016 7.540 7.724 7.371 7.429 198,411 -0.06(-0.81%)
May 04, 2016 7.496 7.635 7.421 7.489 350,347 -0.03(-0.42%)
May 03, 2016 7.417 7.673 7.257 7.520 389,714 +0.02(+0.26%)
May 02, 2016 7.489 7.542 7.349 7.501 247,706 +0.01(+0.19%)
Apr 29, 2016 7.605 7.711 7.424 7.487 192,351 -0.17(-2.24%)
Apr 28, 2016 7.648 7.822 7.622 7.658 285,254 -0.08(-1.06%)
Apr 27, 2016 7.711 7.873 7.518 7.740 278,523 -0.08(-1.02%)
Apr 26, 2016 7.643 7.933 7.569 7.820 231,423 +0.17(+2.21%)
Apr 25, 2016 7.837 7.849 7.525 7.651 241,981 -0.23(-2.91%)
Apr 22, 2016 7.984 8.083 7.844 7.880 245,415 -0.08(-1.03%)
Apr 21, 2016 8.288 8.314 7.809 7.962 481,416 -0.38(-4.60%)
Apr 20, 2016 7.211 8.727 7.211 8.346 1,441,511 +1.18(+16.48%)
Apr 19, 2016 7.214 7.412 7.127 7.165 222,302 +0.01(+0.20%)
Apr 18, 2016 7.161 7.238 7.045 7.151 339,656 -0.01(-0.20%)
Apr 15, 2016 6.987 7.262 6.982 7.165 411,348 +0.18(+2.63%)
Apr 14, 2016 6.832 7.052 6.779 6.982 419,873 +0.12(+1.72%)
Apr 13, 2016 6.765 6.885 6.663 6.864 328,299 +0.12(+1.83%)
Apr 12, 2016 6.661 6.825 6.574 6.741 324,360 +0.09(+1.34%)
Apr 11, 2016 6.596 6.753 6.591 6.651 380,730 +0.08(+1.18%)
Apr 08, 2016 6.533 6.649 6.417 6.574 435,215 +0.08(+1.23%)
Apr 07, 2016 6.492 6.658 6.451 6.494 383,443 -0.03(-0.41%)
Apr 06, 2016 6.569 6.586 6.440 6.521 372,851 -0.06(-0.92%)
Apr 05, 2016 6.637 6.697 6.562 6.581 239,053 -0.10(-1.48%)
Apr 04, 2016 6.820 6.861 6.598 6.680 589,803 -0.14(-2.02%)
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.