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 (%)
Nov 30, 2023 107.71 110.84 105.88 109.41 69,554 +2.44(+2.28%)
Nov 29, 2023 107.96 108.27 106.97 106.97 43,950 -0.35(-0.32%)
Nov 28, 2023 107.94 108.88 107.13 107.32 24,849 -0.62(-0.57%)
Nov 27, 2023 106.95 108.86 106.71 107.94 48,506 +1.16(+1.09%)
Nov 24, 2023 107.34 107.80 106.05 106.78 34,981 -0.57(-0.53%)
Nov 22, 2023 108.19 109.00 106.54 107.34 55,308 -0.85(-0.78%)
Nov 21, 2023 110.24 110.52 107.78 108.19 23,600 -1.89(-1.72%)
Nov 20, 2023 110.12 111.05 109.42 110.08 32,457 +0.12(+0.11%)
Nov 17, 2023 109.37 111.01 109.37 109.96 31,593 +0.84(+0.77%)
Nov 16, 2023 109.21 110.33 107.47 109.12 26,639 -0.88(-0.80%)
Nov 15, 2023 108.37 110.00 107.76 110.00 37,568 +1.56(+1.44%)
Nov 14, 2023 105.72 108.44 104.34 108.44 70,535 +4.25(+4.08%)
Nov 13, 2023 103.43 105.12 103.43 104.19 32,867 +0.11(+0.10%)
Nov 10, 2023 102.72 104.98 101.55 104.08 29,362 +0.99(+0.96%)
Nov 09, 2023 102.37 104.14 101.69 103.09 61,994 +1.03(+1.01%)
Nov 08, 2023 100.45 104.16 99.59 102.06 72,324 +1.77(+1.76%)
Nov 07, 2023 98.75 100.79 97.64 100.29 31,047 +1.88(+1.91%)
Nov 06, 2023 97.56 98.73 95.80 98.42 33,972 +1.68(+1.73%)
Nov 03, 2023 94.47 97.93 94.40 96.74 46,180 +2.45(+2.60%)
Nov 02, 2023 94.77 95.42 91.65 94.29 69,653 +5.01(+5.61%)
Nov 01, 2023 90.33 90.33 88.03 89.28 31,715 -1.49(-1.64%)
Oct 31, 2023 88.39 90.89 87.15 90.77 26,102 +2.40(+2.72%)
Oct 30, 2023 87.89 88.79 87.33 88.36 18,083 +0.95(+1.09%)
Oct 27, 2023 87.55 88.33 86.55 87.41 17,872 -0.48(-0.54%)
Oct 26, 2023 87.07 87.89 86.49 87.89 20,311 +1.31(+1.51%)
Oct 25, 2023 87.07 87.07 86.09 86.58 20,992 -0.60(-0.68%)
Oct 24, 2023 88.41 88.41 85.72 87.17 40,767 -0.64(-0.72%)
Oct 23, 2023 89.06 89.06 87.52 87.81 15,211 -1.29(-1.45%)
Oct 20, 2023 90.09 90.10 88.92 89.10 21,667 -0.66(-0.73%)
Oct 19, 2023 91.58 91.58 89.10 89.75 12,696 -1.05(-1.16%)
Oct 18, 2023 91.86 92.53 90.65 90.81 9,426 -1.70(-1.83%)
Oct 17, 2023 91.58 92.77 91.55 92.50 21,834 +0.26(+0.28%)
Oct 16, 2023 92.57 93.43 91.93 92.25 15,769 +0.06(+0.06%)
Oct 13, 2023 93.47 93.47 91.77 92.19 11,242 -1.50(-1.60%)
Oct 12, 2023 92.32 93.68 92.32 93.68 12,002 -0.22(-0.23%)
Oct 11, 2023 94.20 94.38 93.62 93.90 15,055 -0.20(-0.21%)
Oct 10, 2023 93.52 94.69 93.02 94.10 22,870 +0.43(+0.46%)
Oct 09, 2023 92.89 93.87 92.71 93.67 14,831 +0.95(+1.03%)
Oct 06, 2023 92.03 92.93 92.03 92.72 17,873 +1.08(+1.18%)
Oct 05, 2023 91.42 92.09 91.42 91.64 24,924 +0.05(+0.05%)
Oct 04, 2023 90.21 91.64 90.21 91.59 19,160 +1.09(+1.21%)
Oct 03, 2023 89.62 90.58 89.14 90.50 22,910 +0.90(+1.01%)
Oct 02, 2023 89.41 90.42 89.12 89.60 41,014 +0.04(+0.04%)
Sep 29, 2023 90.37 90.78 89.24 89.56 31,537 -0.94(-1.04%)
Sep 28, 2023 91.72 92.18 90.39 90.50 30,001 -1.01(-1.11%)
Sep 27, 2023 89.88 92.20 89.70 91.51 34,758 +1.33(+1.47%)
Sep 26, 2023 91.61 91.61 89.56 90.18 37,750 -1.35(-1.47%)
Sep 25, 2023 88.60 91.53 90.29 91.53 30,942 +2.90(+3.27%)
Sep 22, 2023 88.33 88.81 87.99 88.63 20,619 +0.43(+0.48%)
Sep 21, 2023 89.68 89.93 88.17 88.21 37,436 -2.58(-2.84%)
Sep 20, 2023 90.29 91.30 89.39 90.79 33,179 +1.04(+1.16%)
Sep 19, 2023 91.14 91.69 89.74 89.74 23,947 -1.04(-1.15%)
Sep 18, 2023 91.38 92.51 90.60 90.79 20,727 -0.11(-0.12%)
Sep 15, 2023 93.68 94.13 90.40 90.90 105,947 -2.62(-2.80%)
Sep 14, 2023 93.81 94.11 93.19 93.52 30,084 +0.31(+0.33%)
Sep 13, 2023 94.46 94.86 92.99 93.21 77,984 -1.01(-1.07%)
Sep 12, 2023 93.42 94.29 93.40 94.22 28,449 +0.36(+0.38%)
Sep 11, 2023 94.30 94.83 93.34 93.86 26,243 -0.64(-0.67%)
Sep 08, 2023 93.18 94.50 92.86 94.50 25,002 +0.92(+0.99%)
Sep 07, 2023 92.73 93.68 92.72 93.58 20,622 +0.27(+0.29%)
Sep 06, 2023 93.23 93.69 92.89 93.31 26,987 -0.23(-0.24%)
Sep 05, 2023 95.37 95.60 93.32 93.54 20,693 -2.40(-2.50%)
Sep 01, 2023 95.34 96.34 95.00 95.94 45,655 +0.98(+1.03%)
Aug 31, 2023 95.45 96.10 94.95 94.95 47,481 -0.51(-0.53%)
Aug 30, 2023 95.58 96.35 95.02 95.46 24,909 +0.26(+0.27%)
Aug 29, 2023 95.10 96.12 95.10 95.20 14,944 -0.49(-0.51%)
Aug 28, 2023 96.26 97.07 95.59 95.69 21,637 -0.26(-0.27%)
Aug 25, 2023 95.36 96.81 94.95 95.95 20,836 +0.56(+0.58%)
Aug 24, 2023 94.64 95.94 94.64 95.39 19,625 +0.45(+0.47%)
Aug 23, 2023 94.28 95.25 93.50 94.94 29,214 +0.64(+0.67%)
Aug 22, 2023 94.42 94.74 93.67 94.31 21,490 -0.13(-0.14%)
Aug 21, 2023 94.41 95.08 93.29 94.44 25,249 -0.09(-0.09%)
Aug 18, 2023 93.09 95.09 93.09 94.53 28,108 +1.00(+1.07%)
Aug 17, 2023 93.81 93.92 92.80 93.53 26,391 -0.53(-0.56%)
Aug 16, 2023 94.41 95.78 94.04 94.05 19,936 -0.51(-0.54%)
Aug 15, 2023 93.98 95.00 93.79 94.57 17,884 +0.29(+0.30%)
Aug 14, 2023 92.98 94.58 92.91 94.28 20,108 +1.14(+1.22%)
Aug 11, 2023 92.99 93.32 92.78 93.14 15,318 +0.18(+0.19%)
Aug 10, 2023 93.49 93.98 92.67 92.96 23,445 -0.69(-0.74%)
Aug 09, 2023 93.11 93.98 92.81 93.66 24,115 -0.14(-0.15%)
Aug 08, 2023 92.99 94.01 92.95 93.79 29,705 +0.08(+0.08%)
Aug 07, 2023 92.74 94.74 91.87 93.72 35,186 +1.48(+1.61%)
Aug 04, 2023 92.66 93.95 91.63 92.23 27,027 +0.73(+0.80%)
Aug 03, 2023 92.99 97.79 91.47 91.50 78,755 +1.50(+1.67%)
Aug 02, 2023 89.46 90.21 88.77 90.00 17,186 +0.23(+0.25%)
Aug 01, 2023 89.08 90.07 88.64 89.77 22,064 +0.01(+0.01%)
Jul 31, 2023 89.05 90.20 88.93 89.76 20,406 +0.39(+0.43%)
Jul 28, 2023 90.24 90.74 88.95 89.37 17,757 +0.27(+0.30%)
Jul 27, 2023 90.21 90.21 88.33 89.11 25,214 -0.98(-1.09%)
Jul 26, 2023 90.71 91.12 89.95 90.08 12,645 -0.63(-0.70%)
Jul 25, 2023 89.57 91.17 89.57 90.72 17,282 +0.54(+0.60%)
Jul 24, 2023 89.35 90.37 88.98 90.17 20,170 +0.64(+0.72%)
Jul 21, 2023 91.16 91.16 89.44 89.53 28,142 -1.37(-1.50%)
Jul 20, 2023 90.98 91.32 90.37 90.90 26,709 -0.13(-0.14%)
Jul 19, 2023 91.15 92.99 89.84 91.02 34,764 -0.28(-0.30%)
Jul 18, 2023 88.34 91.83 88.34 91.30 31,098 +2.77(+3.13%)
Jul 17, 2023 86.76 88.95 86.76 88.53 22,054 +1.12(+1.28%)
Jul 14, 2023 86.25 87.54 85.29 87.41 62,715 +1.57(+1.83%)
Jul 13, 2023 85.52 86.11 85.28 85.84 19,926 +0.57(+0.67%)
Jul 12, 2023 86.25 86.25 84.93 85.27 23,983 +0.11(+0.13%)
Jul 11, 2023 85.25 86.04 84.83 85.16 34,956 -0.48(-0.57%)
Jul 10, 2023 84.60 86.24 84.60 85.64 35,465 +0.52(+0.62%)
Jul 07, 2023 85.00 85.79 84.79 85.12 40,390 -0.23(-0.27%)
Jul 06, 2023 85.31 85.90 84.71 85.35 29,293 -0.83(-0.96%)
Jul 05, 2023 86.37 86.71 85.65 86.18 22,613 -0.41(-0.47%)
Jul 03, 2023 85.77 86.87 85.77 86.58 14,557 +0.32(+0.37%)
Jun 30, 2023 86.79 87.57 85.68 86.27 32,666 -0.27(-0.31%)
Jun 29, 2023 85.05 86.88 83.79 86.53 25,326 +1.34(+1.57%)
Jun 28, 2023 84.55 85.39 83.95 85.20 26,446 +0.96(+1.14%)
Jun 27, 2023 83.84 85.41 83.84 84.24 36,814 +0.11(+0.13%)
Jun 26, 2023 84.25 84.72 81.56 84.13 26,243 -0.52(-0.62%)
Jun 23, 2023 85.48 86.62 83.52 84.65 72,713 -1.80(-2.08%)
Jun 22, 2023 87.24 87.32 85.91 86.45 23,137 -1.11(-1.27%)
Jun 21, 2023 86.93 87.97 86.92 87.56 14,032 +0.75(+0.87%)
Jun 20, 2023 87.73 88.01 86.59 86.81 34,593 -0.89(-1.02%)
Jun 16, 2023 88.83 88.91 87.17 87.70 63,550 -0.71(-0.81%)
Jun 15, 2023 88.59 88.92 87.38 88.41 23,988 +10.47(+13.43%)
May 08, 2023 78.84 79.32 76.31 77.95 57,895 -0.74(-0.94%)
May 05, 2023 78.02 79.32 76.25 78.69 79,028 +1.34(+1.73%)
May 04, 2023 78.26 79.58 75.12 77.34 116,914 -3.99(-4.91%)
May 03, 2023 82.34 83.12 80.95 81.34 40,918 -0.73(-0.89%)
May 02, 2023 82.92 82.92 80.10 82.07 69,218 -1.20(-1.44%)
May 01, 2023 82.38 83.49 82.12 83.27 31,613 +0.87(+1.05%)
Apr 28, 2023 81.27 83.05 80.94 82.40 26,709 +0.89(+1.09%)
Apr 27, 2023 80.65 81.66 80.46 81.51 35,154 +0.56(+0.69%)
Apr 26, 2023 81.25 81.25 80.32 80.95 37,494 -0.19(-0.23%)
Apr 25, 2023 83.70 83.78 81.13 81.14 32,445 -3.18(-3.78%)
Apr 24, 2023 85.42 85.84 84.20 84.32 33,222 -1.41(-1.64%)
Apr 21, 2023 86.46 86.46 85.11 85.73 32,369 -0.73(-0.84%)
Apr 20, 2023 87.12 87.44 85.99 86.46 13,612 -0.76(-0.87%)
Apr 19, 2023 87.06 87.48 86.17 87.22 39,723 +0.12(+0.14%)
Apr 18, 2023 86.68 88.08 86.23 87.10 39,027 +0.30(+0.34%)
Apr 17, 2023 86.57 87.30 86.25 86.81 25,000 +0.05(+0.06%)
Apr 14, 2023 87.81 88.70 86.65 86.76 25,121 -1.36(-1.54%)
Apr 13, 2023 87.83 88.58 87.22 88.12 40,566 +0.31(+0.35%)
Apr 12, 2023 88.13 88.27 87.19 87.81 37,163 +0.14(+0.16%)
Apr 11, 2023 87.22 88.24 86.48 87.67 33,711 +0.47(+0.54%)
Apr 10, 2023 86.71 87.93 85.13 87.20 30,202 +0.38(+0.44%)
Apr 06, 2023 86.57 87.57 85.59 86.82 36,290 +0.66(+0.77%)
Apr 05, 2023 86.44 87.54 86.05 86.16 44,888 -0.34(-0.39%)
Apr 04, 2023 88.92 89.89 85.83 86.49 41,805 -2.54(-2.86%)
Apr 03, 2023 87.45 89.35 87.45 89.03 50,396 +1.68(+1.92%)
Mar 31, 2023 87.41 87.81 86.53 87.36 122,454 +0.46(+0.53%)
Mar 30, 2023 86.91 88.48 86.59 86.89 47,882 -0.22(-0.25%)
Mar 29, 2023 86.44 87.77 83.36 87.11 49,417 +1.05(+1.23%)
Mar 28, 2023 85.45 86.65 85.45 86.06 58,856 +0.52(+0.61%)
Mar 27, 2023 84.86 86.23 84.86 85.53 28,123 +0.33(+0.38%)
Mar 24, 2023 83.82 85.69 83.82 85.21 39,559 +0.27(+0.31%)
Mar 23, 2023 84.81 86.04 84.21 84.94 77,160 +0.50(+0.60%)
Mar 22, 2023 85.55 86.98 84.17 84.44 70,430 -0.97(-1.13%)
Mar 21, 2023 85.54 86.53 84.72 85.41 68,916 +0.52(+0.62%)
Mar 20, 2023 84.51 86.31 84.51 84.88 58,229 +0.60(+0.71%)
Mar 17, 2023 85.53 86.94 83.88 84.28 103,261 -1.29(-1.51%)
Mar 16, 2023 82.98 86.96 82.58 85.57 106,368 +1.82(+2.18%)
Mar 15, 2023 84.10 84.95 82.99 83.75 79,193 -1.95(-2.28%)
Mar 14, 2023 86.39 88.26 85.16 85.71 95,686 +0.37(+0.44%)
Mar 13, 2023 86.84 87.31 84.75 85.33 86,905 -2.64(-3.00%)
Mar 10, 2023 89.28 90.19 87.75 87.97 103,360 -1.79(-1.99%)
Mar 09, 2023 89.67 91.66 88.79 89.76 155,258 +0.25(+0.27%)
Mar 08, 2023 91.54 92.12 88.35 89.52 119,441 -2.06(-2.25%)
Mar 07, 2023 91.24 92.17 89.86 91.58 47,108 +1.02(+1.13%)
Mar 06, 2023 89.77 92.04 88.87 90.56 144,638 +0.60(+0.67%)
Mar 03, 2023 89.98 91.03 87.72 89.96 89,831 +0.77(+0.86%)
Mar 02, 2023 93.97 97.89 85.27 89.19 280,146 -5.91(-6.22%)
Mar 01, 2023 94.43 95.58 93.88 95.10 116,878 +0.84(+0.90%)
Feb 28, 2023 95.18 96.24 94.11 94.26 91,759 -0.64(-0.67%)
Feb 27, 2023 95.45 96.53 94.60 94.90 67,924 -0.15(-0.15%)
Feb 24, 2023 95.14 95.56 94.33 95.04 58,416 -0.61(-0.64%)
Feb 23, 2023 96.36 97.13 95.13 95.65 53,661 -0.02(-0.02%)
Feb 22, 2023 96.71 97.20 95.26 95.67 53,410 -0.64(-0.66%)
Feb 21, 2023 96.81 98.22 96.29 96.31 63,672 -1.08(-1.11%)
Feb 17, 2023 97.17 99.04 96.46 97.39 49,292 +0.66(+0.68%)
Feb 16, 2023 95.68 97.83 94.93 96.73 49,770 +0.31(+0.33%)
Feb 15, 2023 93.87 96.98 93.22 96.42 40,477 +2.48(+2.65%)
Feb 14, 2023 93.63 94.93 93.02 93.93 72,685 -0.48(-0.51%)
Feb 13, 2023 94.02 95.24 92.91 94.42 56,644 +0.65(+0.69%)
Feb 10, 2023 93.34 94.97 93.34 93.77 49,829 +0.45(+0.48%)
Feb 09, 2023 94.61 95.92 92.09 93.32 96,741 -1.06(-1.12%)
Feb 08, 2023 96.22 96.66 94.20 94.38 54,649 -2.24(-2.32%)
Feb 07, 2023 95.75 97.03 95.09 96.62 72,887 +0.85(+0.89%)
Feb 06, 2023 97.72 97.86 95.48 95.76 49,534 -1.77(-1.81%)
Feb 03, 2023 96.07 98.36 95.57 97.53 52,475 +0.90(+0.94%)
Feb 02, 2023 95.16 96.97 94.19 96.63 49,825 +1.50(+1.58%)
Feb 01, 2023 96.76 97.01 93.30 95.12 59,866 -2.47(-2.54%)
Jan 31, 2023 95.14 97.60 94.31 97.60 60,380 +3.12(+3.31%)
Jan 30, 2023 93.98 95.60 93.55 94.47 46,082 +0.53(+0.56%)
Jan 27, 2023 95.04 95.47 93.77 93.94 52,932 -1.04(-1.10%)
Jan 26, 2023 94.26 95.09 93.47 94.99 38,843 +0.97(+1.03%)
Jan 25, 2023 93.75 94.62 93.19 94.01 48,682 +0.06(+0.06%)
Jan 24, 2023 93.72 94.53 93.00 93.95 44,077 +0.37(+0.40%)
Jan 23, 2023 94.54 95.10 92.92 93.58 56,056 -0.38(-0.41%)
Jan 20, 2023 93.78 95.01 93.09 93.96 44,204 +0.29(+0.31%)
Jan 19, 2023 93.20 94.52 92.79 93.67 52,718 -0.27(-0.29%)
Jan 18, 2023 96.13 96.56 93.47 93.94 69,131 -1.51(-1.58%)
Jan 17, 2023 95.56 96.52 95.28 95.46 49,418 -0.32(-0.34%)
Jan 13, 2023 94.43 95.95 93.89 95.78 36,298 +0.60(+0.63%)
Jan 12, 2023 94.32 95.25 93.30 95.18 58,575 +1.53(+1.64%)
Jan 11, 2023 93.65 94.33 93.30 93.65 36,024 +0.04(+0.04%)
Jan 10, 2023 91.21 93.90 90.22 93.61 36,848 +2.31(+2.53%)
Jan 09, 2023 92.55 92.82 90.79 91.30 68,607 -1.31(-1.41%)
Jan 06, 2023 89.75 92.80 88.95 92.61 75,241 +3.73(+4.20%)
Jan 05, 2023 90.54 90.54 88.49 88.88 45,856 -1.91(-2.10%)
Jan 04, 2023 91.61 92.51 90.65 90.78 40,329 -0.54(-0.59%)
Jan 03, 2023 91.51 92.66 90.44 91.32 54,624 -0.28(-0.31%)
Dec 30, 2022 91.51 91.92 90.38 91.61 51,873 -0.20(-0.21%)
Dec 29, 2022 90.29 91.94 89.56 91.80 64,768 +1.88(+2.09%)
Dec 28, 2022 91.63 92.08 89.93 89.93 37,265 -1.40(-1.54%)
Dec 27, 2022 93.20 93.20 90.76 91.33 31,317 -1.35(-1.45%)
Dec 23, 2022 91.77 93.08 91.77 92.68 10,701 +0.98(+1.07%)
Dec 22, 2022 94.64 95.40 91.50 91.70 69,701 -3.27(-3.44%)
Dec 21, 2022 93.26 95.02 93.26 94.97 32,854 +2.32(+2.50%)
Dec 20, 2022 91.51 92.78 91.08 92.65 47,398 +1.39(+1.53%)
Dec 19, 2022 90.60 91.91 90.39 91.25 52,172 +0.41(+0.45%)
Dec 16, 2022 90.77 91.62 90.26 90.84 96,442 -0.32(-0.36%)
Dec 15, 2022 92.62 92.80 90.56 91.17 43,979 -2.12(-2.27%)
Dec 14, 2022 92.88 94.30 92.57 93.29 30,796 -0.15(-0.16%)
Dec 13, 2022 93.76 93.76 91.56 93.43 47,193 +1.62(+1.76%)
Dec 12, 2022 91.73 92.20 91.17 91.81 46,364 +0.09(+0.10%)
Dec 09, 2022 92.77 93.84 91.25 91.73 50,403 -1.20(-1.29%)
Dec 08, 2022 94.01 94.01 91.75 92.92 40,285 -0.93(-0.99%)
Dec 07, 2022 96.03 96.34 93.58 93.86 41,670 -2.05(-2.14%)
Dec 06, 2022 95.26 96.44 94.99 95.91 40,241 +0.21(+0.22%)
Dec 05, 2022 97.20 97.21 93.92 95.70 78,156 -2.01(-2.06%)
Dec 02, 2022 96.86 98.98 95.50 97.72 44,355 +0.30(+0.31%)
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.