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

Barrett Business S (NQ: BBSI )

125.11 -0.83 (-0.66%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 15, 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 29, 2010 10.08 10.20 9.874 9.920 14,939 -0.16(-1.61%)
Jan 28, 2010 10.25 10.25 9.935 10.08 26,769 -0.19(-1.81%)
Jan 27, 2010 10.14 10.34 10.11 10.27 26,885 +0.11(+1.07%)
Jan 26, 2010 10.10 10.44 9.874 10.16 28,207 +0.08(+0.77%)
Jan 25, 2010 10.16 10.20 10.04 10.08 38,093 +0.02(+0.15%)
Jan 22, 2010 10.15 10.46 10.07 10.07 26,105 -0.09(-0.84%)
Jan 21, 2010 10.83 10.86 10.15 10.15 30,916 -0.55(-5.14%)
Jan 20, 2010 11.01 11.01 10.59 10.70 19,795 -0.40(-3.63%)
Jan 19, 2010 10.52 11.14 10.49 11.10 30,347 +0.58(+5.52%)
Jan 15, 2010 10.51 10.52 10.52 10.52 34,607 +0.07(+0.67%)
Jan 14, 2010 10.33 10.55 10.27 10.45 18,096 +0.11(+1.05%)
Jan 13, 2010 10.50 10.50 10.24 10.35 17,071 -0.19(-1.77%)
Jan 12, 2010 10.49 10.60 10.46 10.53 16,102 -0.05(-0.44%)
Jan 11, 2010 10.71 10.78 10.45 10.58 25,431 -0.13(-1.23%)
Jan 08, 2010 10.61 10.71 10.48 10.71 36,018 +0.13(+1.25%)
Jan 07, 2010 9.696 10.63 9.696 10.58 58,479 +0.90(+9.28%)
Jan 06, 2010 9.610 9.742 9.610 9.680 33,987 +0.03(+0.32%)
Jan 05, 2010 9.665 9.812 9.579 9.649 29,515 -0.04(-0.40%)
Jan 04, 2010 9.603 9.765 9.483 9.688 15,584 +0.17(+1.79%)
Dec 31, 2009 9.502 9.517 9.517 9.517 24,276 +0.00(+0.00%)
Dec 30, 2009 9.339 9.517 9.293 9.517 17,314 +0.19(+1.99%)
Dec 29, 2009 9.355 9.401 9.293 9.332 25,411 -0.12(-1.31%)
Dec 28, 2009 9.440 9.502 9.239 9.455 14,046 +0.08(+0.83%)
Dec 24, 2009 9.355 9.525 9.324 9.378 9,355 +0.03(+0.33%)
Dec 23, 2009 9.401 9.452 8.844 9.347 17,320 +0.00(+0.00%)
Dec 22, 2009 9.153 9.517 9.153 9.347 26,523 +0.17(+1.86%)
Dec 21, 2009 9.424 9.599 9.045 9.177 43,256 -0.53(-5.50%)
Dec 18, 2009 9.293 9.711 9.068 9.711 118,098 +0.53(+5.73%)
Dec 17, 2009 9.184 9.254 9.061 9.184 23,334 -0.06(-0.67%)
Dec 16, 2009 9.107 9.285 8.968 9.246 35,897 +0.15(+1.62%)
Dec 15, 2009 9.014 9.138 8.929 9.099 31,583 +0.05(+0.51%)
Dec 14, 2009 8.697 9.060 8.697 9.053 12,671 +0.36(+4.10%)
Dec 11, 2009 8.697 8.743 8.596 8.697 33,836 +0.07(+0.81%)
Dec 10, 2009 8.813 8.836 8.604 8.627 37,267 -0.09(-1.07%)
Dec 09, 2009 8.596 8.820 8.596 8.720 35,539 +0.01(+0.09%)
Dec 08, 2009 8.805 9.006 8.596 8.712 36,238 -0.10(-1.14%)
Dec 07, 2009 8.906 8.913 8.673 8.813 75,735 -0.09(-1.04%)
Dec 04, 2009 8.751 9.037 8.720 8.906 118,025 +0.19(+2.22%)
Dec 03, 2009 8.859 8.859 8.611 8.712 80,672 -0.09(-0.97%)
Dec 02, 2009 8.650 8.898 8.596 8.797 27,546 +0.20(+2.34%)
Dec 01, 2009 8.526 8.619 8.518 8.596 34,360 +0.15(+1.83%)
Nov 30, 2009 8.557 8.557 8.418 8.441 27,016 +0.00(+0.00%)
Nov 27, 2009 8.518 8.697 8.441 8.441 47,568 -0.14(-1.62%)
Nov 25, 2009 8.650 8.650 8.565 8.580 34,730 +0.03(+0.36%)
Nov 24, 2009 8.542 8.642 8.534 8.549 37,036 -0.01(-0.09%)
Nov 23, 2009 8.666 8.712 8.534 8.557 25,321 +0.02(+0.27%)
Nov 20, 2009 8.534 8.627 8.456 8.534 34,172 -0.01(-0.09%)
Nov 19, 2009 8.573 8.627 8.449 8.542 22,227 -0.09(-1.08%)
Nov 18, 2009 8.666 8.673 8.526 8.635 18,193 -0.05(-0.62%)
Nov 17, 2009 8.650 8.712 8.635 8.689 13,972 -0.02(-0.27%)
Nov 16, 2009 8.596 8.828 8.480 8.712 37,891 +0.12(+1.44%)
Nov 13, 2009 8.480 8.627 8.364 8.588 24,006 +0.11(+1.28%)
Nov 12, 2009 8.758 8.975 8.472 8.480 47,415 -0.21(-2.41%)
Nov 11, 2009 8.836 8.882 8.673 8.689 34,622 -0.14(-1.58%)
Nov 10, 2009 8.937 8.968 8.782 8.828 27,326 -0.18(-1.98%)
Nov 09, 2009 9.022 9.022 8.836 9.006 28,876 -0.01(-0.09%)
Nov 06, 2009 8.975 9.022 8.859 9.014 22,289 -0.05(-0.51%)
Nov 05, 2009 8.921 9.161 8.844 9.060 29,227 +0.20(+2.27%)
Nov 04, 2009 9.099 9.177 8.836 8.859 40,396 -0.26(-2.89%)
Nov 03, 2009 9.146 9.177 8.906 9.122 25,347 -0.09(-1.01%)
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.