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

Barrett Business S (NQ: BBSI )

37.16 -0.48 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2012 7.924 7.978 7.788 7.912 274,061 -0.05(-0.66%)
Nov 29, 2012 7.793 8.038 7.717 7.964 326,450 +0.19(+2.48%)
Nov 28, 2012 7.526 7.836 7.422 7.771 213,876 +0.24(+3.20%)
Nov 27, 2012 7.212 7.571 7.147 7.531 184,765 +0.30(+4.18%)
Nov 26, 2012 7.409 7.515 7.043 7.229 280,825 -0.18(-2.44%)
Nov 23, 2012 7.557 7.566 7.399 7.409 75,416 -0.11(-1.49%)
Nov 21, 2012 7.024 7.550 7.024 7.521 68,471 +0.11(+1.44%)
Nov 20, 2012 7.307 7.414 6.929 7.414 41,054 +0.11(+1.46%)
Nov 19, 2012 7.214 7.333 7.157 7.307 134,699 +0.17(+2.33%)
Nov 16, 2012 7.084 7.150 6.832 7.141 198,534 +0.02(+0.33%)
Nov 15, 2012 7.400 7.400 7.024 7.117 239,673 -0.26(-3.51%)
Nov 14, 2012 7.607 7.614 7.300 7.376 81,773 -0.19(-2.57%)
Nov 13, 2012 7.590 7.628 7.469 7.571 140,261 -0.03(-0.38%)
Nov 12, 2012 7.597 7.616 7.516 7.599 160,736 +0.00(+0.00%)
Nov 09, 2012 7.485 7.630 7.485 7.599 82,471 +0.07(+0.98%)
Nov 08, 2012 7.607 7.612 7.526 7.526 185,279 -0.03(-0.44%)
Nov 07, 2012 7.547 7.630 7.155 7.559 215,926 -0.06(-0.84%)
Nov 06, 2012 7.545 7.709 7.509 7.623 124,742 +0.12(+1.58%)
Nov 05, 2012 7.602 7.611 7.412 7.504 213,801 -0.10(-1.28%)
Nov 02, 2012 7.381 7.813 7.369 7.602 478,468 +0.22(+3.00%)
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.