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

Barrett Business S (NQ: BBSI )

136.00 -0.03 (-0.02%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 4, 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 (%)
Dec 31, 2004 5.081 5.125 4.731 4.745 96,509 -0.38(-7.47%)
Dec 30, 2004 5.043 5.133 5.043 5.128 6,019 +0.15(+3.01%)
Dec 29, 2004 5.067 5.067 4.947 4.978 15,146 -0.17(-3.33%)
Dec 28, 2004 5.218 5.218 5.016 5.150 4,466 -0.14(-2.59%)
Dec 27, 2004 5.150 5.287 5.150 5.287 5,825 +0.07(+1.31%)
Dec 23, 2004 5.218 5.218 5.215 5.218 970 +0.03(+0.60%)
Dec 22, 2004 5.253 5.253 5.188 5.188 2,330 +0.00(+0.07%)
Dec 21, 2004 5.083 5.184 5.071 5.184 1,553 -0.03(-0.66%)
Dec 20, 2004 5.146 5.218 4.978 5.218 5,242 +0.13(+2.49%)
Dec 17, 2004 5.033 5.091 5.033 5.091 1,165 -0.05(-1.07%)
Dec 16, 2004 5.098 5.146 5.098 5.146 9,514 +0.11(+2.18%)
Dec 15, 2004 4.827 5.040 4.827 5.036 4,466 -0.04(-0.81%)
Dec 14, 2004 5.047 5.078 5.047 5.078 12,233 +0.02(+0.48%)
Dec 13, 2004 5.049 5.064 4.848 5.054 4,660 +0.04(+0.82%)
Dec 10, 2004 4.920 5.012 4.920 5.012 1,747 +0.00(+0.01%)
Dec 09, 2004 5.012 5.012 5.012 5.012 0 +0.00(+0.00%)
Dec 08, 2004 4.920 5.012 4.920 5.012 388 +0.00(+0.06%)
Dec 07, 2004 4.954 5.009 4.940 5.009 5,048 +0.17(+3.48%)
Dec 06, 2004 4.789 4.841 4.703 4.841 3,106 -0.17(-3.42%)
Dec 03, 2004 5.129 5.129 4.933 5.012 6,796 -0.11(-2.08%)
Dec 02, 2004 5.012 5.198 4.978 5.119 16,505 +0.11(+2.12%)
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.