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

Barrett Business S (NQ: BBSI )

135.02 +3.24 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Oct 30, 2009 8.923 9.016 8.799 8.962 50,371 +0.02(+0.17%)
Oct 29, 2009 8.807 8.985 8.653 8.946 49,971 +0.08(+0.87%)
Oct 28, 2009 9.611 9.634 8.846 8.869 87,292 -0.39(-4.25%)
Oct 27, 2009 9.271 9.387 9.116 9.263 233,110 +0.57(+6.58%)
Oct 26, 2009 8.660 8.769 8.531 8.691 44,153 -0.01(-0.09%)
Oct 23, 2009 8.853 9.031 8.699 8.699 29,186 -0.31(-3.43%)
Oct 22, 2009 9.155 9.155 8.884 9.008 53,985 -0.09(-1.02%)
Oct 21, 2009 9.209 9.263 9.078 9.101 85,435 +0.02(+0.26%)
Oct 20, 2009 9.078 9.186 8.506 9.078 124,662 +0.62(+7.31%)
Oct 19, 2009 8.514 8.514 8.390 8.459 18,168 -0.04(-0.45%)
Oct 16, 2009 8.498 8.535 8.421 8.498 44,238 +0.00(+0.00%)
Oct 15, 2009 8.382 8.560 8.382 8.498 31,724 +0.03(+0.36%)
Oct 14, 2009 8.459 8.568 8.344 8.467 23,005 +0.11(+1.29%)
Oct 13, 2009 8.390 8.421 8.282 8.359 23,744 +0.02(+0.19%)
Oct 12, 2009 8.244 8.413 8.243 8.344 25,054 +0.05(+0.65%)
Oct 09, 2009 8.112 8.290 8.104 8.290 42,249 +0.18(+2.19%)
Oct 08, 2009 8.120 8.205 8.081 8.112 48,949 +0.05(+0.57%)
Oct 07, 2009 7.988 8.104 7.942 8.065 18,794 +0.02(+0.29%)
Oct 06, 2009 7.903 8.104 7.868 8.042 27,427 +0.19(+2.36%)
Oct 05, 2009 7.834 8.050 7.795 7.857 30,547 +0.04(+0.49%)
Oct 02, 2009 7.841 7.973 7.780 7.818 66,646 -0.05(-0.59%)
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.