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 (%)
Nov 30, 2009 8.536 8.536 8.397 8.420 27,084 +0.00(+0.00%)
Nov 27, 2009 8.497 8.675 8.420 8.420 47,687 -0.14(-1.62%)
Nov 25, 2009 8.628 8.628 8.543 8.559 34,817 +0.03(+0.36%)
Nov 24, 2009 8.520 8.621 8.513 8.528 37,129 -0.01(-0.09%)
Nov 23, 2009 8.644 8.690 8.513 8.536 25,384 +0.02(+0.27%)
Nov 20, 2009 8.513 8.605 8.435 8.513 34,257 -0.01(-0.09%)
Nov 19, 2009 8.551 8.605 8.428 8.520 22,283 -0.09(-1.08%)
Nov 18, 2009 8.644 8.652 8.505 8.613 18,239 -0.05(-0.62%)
Nov 17, 2009 8.628 8.690 8.613 8.667 14,007 -0.02(-0.27%)
Nov 16, 2009 8.574 8.806 8.459 8.690 37,986 +0.12(+1.44%)
Nov 13, 2009 8.459 8.605 8.343 8.567 24,067 +0.11(+1.28%)
Nov 12, 2009 8.737 8.953 8.451 8.459 47,534 -0.21(-2.41%)
Nov 11, 2009 8.814 8.860 8.652 8.667 34,709 -0.14(-1.58%)
Nov 10, 2009 8.914 8.945 8.760 8.806 27,395 -0.18(-1.98%)
Nov 09, 2009 8.999 8.999 8.814 8.984 28,948 -0.01(-0.09%)
Nov 06, 2009 8.953 8.999 8.837 8.992 22,345 -0.05(-0.51%)
Nov 05, 2009 8.899 9.138 8.822 9.038 29,300 +0.20(+2.27%)
Nov 04, 2009 9.076 9.154 8.814 8.837 40,497 -0.26(-2.89%)
Nov 03, 2009 9.123 9.154 8.883 9.100 25,410 -0.09(-1.01%)
Nov 02, 2009 8.961 9.223 8.860 9.192 106,684 +0.23(+2.59%)
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%)
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.