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 (%)
Oct 30, 2009 8.922 9.015 8.798 8.961 50,377 +0.02(+0.17%)
Oct 29, 2009 8.806 8.984 8.652 8.945 49,977 +0.08(+0.87%)
Oct 28, 2009 9.609 9.633 8.845 8.868 87,302 -0.39(-4.25%)
Oct 27, 2009 9.270 9.385 9.115 9.262 233,137 +0.57(+6.58%)
Oct 26, 2009 8.659 8.767 8.530 8.690 44,158 -0.01(-0.09%)
Oct 23, 2009 8.852 9.030 8.698 8.698 29,189 -0.31(-3.43%)
Oct 22, 2009 9.154 9.154 8.883 9.007 53,992 -0.09(-1.02%)
Oct 21, 2009 9.208 9.262 9.076 9.100 85,445 +0.02(+0.26%)
Oct 20, 2009 9.076 9.185 8.505 9.076 124,677 +0.62(+7.31%)
Oct 19, 2009 8.513 8.513 8.389 8.459 18,170 -0.04(-0.45%)
Oct 16, 2009 8.497 8.534 8.420 8.497 44,244 +0.00(+0.00%)
Oct 15, 2009 8.381 8.559 8.381 8.497 31,728 +0.03(+0.36%)
Oct 14, 2009 8.459 8.567 8.343 8.466 23,008 +0.11(+1.29%)
Oct 13, 2009 8.389 8.420 8.281 8.358 23,747 +0.02(+0.19%)
Oct 12, 2009 8.243 8.412 8.242 8.343 25,057 +0.05(+0.65%)
Oct 09, 2009 8.111 8.289 8.103 8.289 42,254 +0.18(+2.19%)
Oct 08, 2009 8.119 8.204 8.080 8.111 48,954 +0.05(+0.57%)
Oct 07, 2009 7.987 8.103 7.941 8.065 18,796 +0.02(+0.29%)
Oct 06, 2009 7.902 8.103 7.868 8.041 27,430 +0.19(+2.36%)
Oct 05, 2009 7.833 8.049 7.794 7.856 30,551 +0.04(+0.49%)
Oct 02, 2009 7.841 7.972 7.779 7.817 66,654 -0.05(-0.59%)
Oct 01, 2009 8.157 8.250 7.841 7.864 65,861 -0.31(-3.78%)
Sep 30, 2009 8.281 8.312 8.150 8.173 79,853 -0.05(-0.56%)
Sep 29, 2009 8.319 8.397 8.134 8.219 45,063 -0.07(-0.84%)
Sep 28, 2009 8.265 8.420 8.134 8.289 25,432 +0.02(+0.28%)
Sep 25, 2009 8.304 8.381 8.211 8.265 19,396 -0.08(-0.93%)
Sep 24, 2009 8.466 8.489 8.211 8.343 19,383 +0.03(+0.37%)
Sep 23, 2009 8.474 8.567 8.273 8.312 21,180 -0.11(-1.28%)
Sep 22, 2009 8.312 8.459 8.211 8.420 56,153 +0.18(+2.16%)
Sep 21, 2009 8.142 8.273 8.119 8.242 25,116 +0.05(+0.66%)
Sep 18, 2009 8.374 8.412 8.173 8.188 78,892 -0.12(-1.40%)
Sep 17, 2009 8.420 8.443 8.304 8.304 19,430 -0.12(-1.38%)
Sep 16, 2009 8.188 8.559 8.182 8.420 92,575 +0.27(+3.32%)
Sep 15, 2009 8.126 8.180 7.995 8.150 26,943 +0.01(+0.09%)
Sep 14, 2009 7.918 8.180 7.918 8.142 34,496 +0.19(+2.33%)
Sep 11, 2009 7.964 7.995 7.856 7.956 24,880 -0.03(-0.39%)
Sep 10, 2009 7.964 8.026 7.879 7.987 18,769 +0.02(+0.29%)
Sep 09, 2009 7.848 8.041 7.833 7.964 31,013 +0.05(+0.59%)
Sep 08, 2009 8.103 8.103 7.902 7.918 27,267 -0.19(-2.29%)
Sep 04, 2009 8.072 8.165 8.034 8.103 26,138 +0.04(+0.48%)
Sep 03, 2009 8.065 8.103 7.980 8.065 29,668 -0.05(-0.67%)
Sep 02, 2009 8.165 8.219 7.980 8.119 9,111 -0.03(-0.38%)
Sep 01, 2009 8.026 8.258 8.010 8.150 35,697 +0.09(+1.15%)
Aug 31, 2009 8.010 8.234 7.980 8.057 30,101 +0.02(+0.19%)
Aug 28, 2009 8.343 8.343 7.980 8.041 15,453 -0.27(-3.25%)
Aug 27, 2009 8.304 8.319 8.165 8.312 22,166 +0.01(+0.09%)
Aug 26, 2009 8.273 8.343 8.203 8.304 26,437 -0.02(-0.19%)
Aug 25, 2009 8.304 8.420 8.265 8.319 24,635 +0.02(+0.19%)
Aug 24, 2009 8.234 8.335 8.188 8.304 19,541 +0.06(+0.75%)
Aug 21, 2009 8.343 8.397 8.165 8.242 31,798 -0.01(-0.09%)
Aug 20, 2009 8.250 8.250 8.134 8.250 36,876 +0.00(+0.00%)
Aug 19, 2009 8.142 8.412 8.072 8.250 23,841 +0.05(+0.66%)
Aug 18, 2009 8.304 8.312 8.119 8.196 30,200 -0.12(-1.39%)
Aug 17, 2009 8.397 8.451 8.312 8.312 28,613 -0.19(-2.27%)
Aug 14, 2009 8.713 8.791 8.505 8.505 80,496 -0.21(-2.39%)
Aug 13, 2009 8.466 8.868 8.428 8.713 73,365 +0.35(+4.16%)
Aug 12, 2009 8.204 8.428 8.103 8.366 42,159 +0.19(+2.36%)
Aug 11, 2009 8.142 8.296 7.956 8.173 45,568 -0.02(-0.19%)
Aug 10, 2009 8.088 8.289 7.918 8.188 51,239 +0.05(+0.66%)
Aug 07, 2009 7.810 8.621 7.779 8.134 40,976 +0.36(+4.67%)
Aug 06, 2009 7.709 7.858 7.694 7.771 41,082 +0.05(+0.70%)
Aug 05, 2009 7.786 7.879 7.717 7.717 57,000 -0.14(-1.77%)
Aug 04, 2009 7.725 7.910 7.725 7.856 59,607 +0.06(+0.79%)
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.