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

Barrett Business S (NQ: BBSI )

126.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 30, 2009 7.694 7.856 7.037 7.562 48,255 -0.23(-2.97%)
Jan 29, 2009 8.057 8.111 7.725 7.794 29,251 -0.45(-5.44%)
Jan 28, 2009 8.219 8.343 7.871 8.242 12,544 +0.22(+2.69%)
Jan 27, 2009 7.925 8.157 7.879 8.026 21,129 +0.12(+1.56%)
Jan 26, 2009 7.856 8.219 7.856 7.902 27,115 -0.02(-0.29%)
Jan 23, 2009 8.034 8.219 7.871 7.925 12,289 -0.24(-2.93%)
Jan 22, 2009 7.995 8.389 7.995 8.165 12,040 +0.02(+0.19%)
Jan 21, 2009 8.010 8.343 8.010 8.150 15,894 +0.07(+0.86%)
Jan 20, 2009 8.497 8.582 8.003 8.080 15,025 -0.38(-4.47%)
Jan 16, 2009 8.860 8.860 8.258 8.459 16,972 -0.10(-1.17%)
Jan 15, 2009 8.497 8.860 8.111 8.559 52,797 -0.05(-0.63%)
Jan 14, 2009 8.582 8.860 8.242 8.613 33,962 -0.02(-0.18%)
Jan 13, 2009 8.582 8.961 8.559 8.628 12,677 -0.03(-0.36%)
Jan 12, 2009 9.076 9.270 8.636 8.659 37,659 -0.57(-6.19%)
Jan 09, 2009 9.030 9.262 8.968 9.231 13,723 +0.07(+0.76%)
Jan 08, 2009 8.953 9.161 8.814 9.161 19,229 +0.32(+3.58%)
Jan 07, 2009 8.883 9.138 8.806 8.845 12,313 -0.07(-0.78%)
Jan 06, 2009 8.968 9.223 8.706 8.914 19,388 -0.06(-0.69%)
Jan 05, 2009 8.837 9.192 8.350 8.976 25,151 -0.05(-0.60%)
Jan 02, 2009 8.289 9.046 8.134 9.030 22,671 +0.61(+7.25%)
Dec 31, 2008 8.319 8.613 8.126 8.420 17,665 +0.02(+0.28%)
Dec 30, 2008 8.312 8.466 8.119 8.397 18,714 +0.01(+0.09%)
Dec 29, 2008 8.489 8.706 8.381 8.389 13,478 -0.25(-2.95%)
Dec 26, 2008 8.876 8.968 8.381 8.644 6,643 +0.26(+3.13%)
Dec 24, 2008 8.845 9.076 8.381 8.381 7,499 -0.12(-1.36%)
Dec 23, 2008 8.381 8.659 8.381 8.497 12,312 +0.08(+0.92%)
Dec 22, 2008 8.744 9.123 8.381 8.420 10,678 -0.53(-5.95%)
Dec 19, 2008 8.814 9.076 8.497 8.953 32,089 +0.36(+4.23%)
Dec 18, 2008 8.567 9.069 8.567 8.590 6,347 -0.05(-0.63%)
Dec 17, 2008 8.482 8.992 8.250 8.644 36,013 +0.28(+3.32%)
Dec 16, 2008 8.868 8.868 8.146 8.366 6,408 +0.03(+0.37%)
Dec 15, 2008 8.196 8.497 8.057 8.335 14,149 +0.38(+4.76%)
Dec 12, 2008 8.227 8.868 7.956 7.956 26,274 -0.54(-6.36%)
Dec 11, 2008 8.767 9.022 8.497 8.497 8,182 -0.36(-4.01%)
Dec 10, 2008 8.791 9.123 8.767 8.852 7,531 -0.10(-1.12%)
Dec 09, 2008 8.822 9.254 8.497 8.953 37,903 +0.22(+2.57%)
Dec 08, 2008 8.628 9.262 8.219 8.729 21,655 +0.09(+1.07%)
Dec 05, 2008 8.289 8.675 7.794 8.636 17,576 +0.39(+4.68%)
Dec 04, 2008 7.949 8.335 7.949 8.250 20,009 +0.36(+4.60%)
Dec 03, 2008 7.810 7.941 7.561 7.887 8,516 +0.12(+1.49%)
Dec 02, 2008 7.547 8.095 7.532 7.771 12,645 +0.19(+2.55%)
Dec 01, 2008 7.933 7.933 7.578 7.578 16,879 -0.60(-7.37%)
Nov 28, 2008 8.227 8.289 8.174 8.180 2,356 -0.05(-0.56%)
Nov 26, 2008 7.725 8.304 7.717 8.227 8,470 +0.51(+6.61%)
Nov 25, 2008 7.346 7.717 7.238 7.717 48,595 +0.25(+3.31%)
Nov 24, 2008 7.045 7.593 7.045 7.470 31,925 +0.34(+4.77%)
Nov 21, 2008 7.331 7.354 7.029 7.130 63,468 -0.21(-2.84%)
Nov 20, 2008 7.323 7.484 7.300 7.338 31,714 -0.08(-1.04%)
Nov 19, 2008 7.624 8.065 7.338 7.416 23,327 -0.25(-3.32%)
Nov 18, 2008 7.493 7.887 7.493 7.671 33,228 +0.13(+1.74%)
Nov 17, 2008 7.732 7.918 7.377 7.539 25,650 -0.29(-3.75%)
Nov 14, 2008 7.686 7.933 7.671 7.833 9,552 -0.02(-0.29%)
Nov 13, 2008 7.663 7.871 7.477 7.856 12,394 +0.21(+2.73%)
Nov 12, 2008 7.949 8.196 7.647 7.647 36,885 -0.41(-5.08%)
Nov 11, 2008 8.482 8.482 7.949 8.057 14,492 -0.55(-6.37%)
Nov 10, 2008 8.891 9.107 8.343 8.605 18,387 -0.20(-2.28%)
Nov 07, 2008 8.775 9.115 8.582 8.806 49,766 -0.03(-0.35%)
Nov 06, 2008 9.084 9.223 8.567 8.837 30,543 -0.24(-2.64%)
Nov 05, 2008 9.285 9.285 9.015 9.076 25,942 -0.35(-3.69%)
Nov 04, 2008 9.463 9.710 8.775 9.424 40,891 +0.11(+1.16%)
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.