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 (%)
May 31, 2002 0.3906 0.3906 0.3906 0.3906 0 +0.01(+2.70%)
May 28, 2002 0.3803 0.3906 0.3803 0.3803 12,323 +0.00(+0.00%)
May 27, 2002 0.3700 0.3906 0.3700 0.3803 16,214 +0.00(+0.00%)
May 24, 2002 0.3700 0.3906 0.3700 0.3803 16,214 +0.00(+0.00%)
May 23, 2002 0.3803 0.3803 0.3803 0.3803 7,134 -0.02(-4.27%)
May 22, 2002 0.3973 0.3973 0.3973 0.3973 0 +0.00(+0.00%)
May 21, 2002 0.3973 0.3973 0.3973 0.3973 0 +0.00(+0.00%)
May 20, 2002 0.3973 0.3973 0.3973 0.3973 1,297 -0.00(-0.90%)
May 17, 2002 0.4009 0.4009 0.4009 0.4009 0 +0.00(+0.00%)
May 16, 2002 0.4009 0.4009 0.4009 0.4009 0 +0.00(+0.00%)
May 15, 2002 0.4009 0.4009 0.4009 0.4009 0 +0.00(+0.00%)
May 14, 2002 0.4009 0.4009 0.4009 0.4009 0 +0.00(+0.00%)
May 13, 2002 0.3957 0.4009 0.3957 0.4009 3,891 +0.00(+0.00%)
May 10, 2002 0.3856 0.4009 0.3856 0.4009 4,540 +0.02(+4.00%)
May 09, 2002 0.3855 0.3855 0.3855 0.3855 0 +0.00(+0.00%)
May 08, 2002 0.3855 0.3855 0.3855 0.3855 0 +0.00(+0.00%)
May 07, 2002 0.3855 0.3855 0.3855 0.3855 0 +0.00(+0.00%)
May 06, 2002 0.3855 0.3855 0.3855 0.3855 1,297 -0.01(-1.32%)
May 03, 2002 0.3906 0.3906 0.3906 0.3906 0 +0.00(+0.00%)
May 02, 2002 0.3906 0.3906 0.3906 0.3906 1,297 +0.01(+2.70%)
May 01, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Apr 30, 2002 0.3906 0.3906 0.3680 0.3803 18,160 -0.02(-5.13%)
Apr 29, 2002 0.4009 0.4009 0.4009 0.4009 648 +0.02(+5.41%)
Apr 26, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Apr 25, 2002 0.3803 0.3803 0.3803 0.3803 9,728 +0.00(+0.00%)
Apr 24, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Apr 23, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Apr 22, 2002 0.3824 0.3824 0.3803 0.3803 7,783 +0.00(+0.00%)
Apr 19, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Apr 18, 2002 0.3803 0.3803 0.3803 0.3803 14,917 +0.00(+0.00%)
Apr 17, 2002 0.3957 0.3957 0.3803 0.3803 53,833 -0.03(-7.50%)
Apr 16, 2002 0.3803 0.4111 0.3803 0.4111 5,188 +0.00(+0.00%)
Apr 15, 2002 0.4111 0.4111 0.4111 0.4111 3,242 +0.03(+8.11%)
Apr 12, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Apr 11, 2002 0.3803 0.3803 0.3803 0.3803 1,297 -0.00(-0.03%)
Apr 10, 2002 0.3804 0.3804 0.3804 0.3804 648 -0.03(-7.48%)
Apr 09, 2002 0.4111 0.4111 0.4111 0.4111 3,242 +0.03(+7.53%)
Apr 08, 2002 0.3803 0.3834 0.3803 0.3824 31,132 +0.00(+0.54%)
Apr 05, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Apr 04, 2002 0.3803 0.3834 0.3803 0.3803 17,512 +0.00(+0.00%)
Apr 03, 2002 0.3803 0.3957 0.3803 0.3803 44,104 +0.00(+0.00%)
Apr 02, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Apr 01, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Mar 29, 2002 0.3803 0.3803 0.3803 0.3803 7,783 +0.00(+0.00%)
Mar 28, 2002 0.3803 0.3803 0.3803 0.3803 7,783 +0.00(+0.00%)
Mar 27, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Mar 26, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Mar 25, 2002 0.3803 0.3803 0.3803 0.3803 1,297 +0.00(+0.00%)
Mar 22, 2002 0.4111 0.4111 0.3803 0.3803 2,594 +0.00(+0.00%)
Mar 21, 2002 0.3803 0.3803 0.3803 0.3803 4,540 +0.00(+0.00%)
Mar 20, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Mar 19, 2002 0.3803 0.3803 0.3803 0.3803 11,674 -0.00(-0.27%)
Mar 18, 2002 0.3813 0.3813 0.3813 0.3813 0 +0.00(+0.00%)
Mar 15, 2002 0.3813 0.3813 0.3813 0.3813 648 -0.03(-7.25%)
Mar 14, 2002 0.4111 0.4111 0.4111 0.4111 6,485 +0.03(+8.11%)
Mar 13, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Mar 12, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Mar 11, 2002 0.3803 0.3803 0.3803 0.3803 1,945 -0.01(-1.33%)
Mar 08, 2002 0.3855 0.3855 0.3855 0.3855 0 +0.00(+0.00%)
Mar 07, 2002 0.3855 0.3855 0.3855 0.3855 0 +0.00(+0.00%)
Mar 06, 2002 0.3855 0.3855 0.3803 0.3855 20,106 +0.01(+1.35%)
Mar 05, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Mar 04, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Mar 01, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Feb 28, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Feb 27, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Feb 26, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Feb 25, 2002 0.3803 0.3803 0.3803 0.3803 6,485 -0.02(-3.90%)
Feb 22, 2002 0.3957 0.3957 0.3957 0.3957 0 +0.00(+0.00%)
Feb 21, 2002 0.3803 0.3803 0.3238 0.3957 63,562 +0.02(+4.05%)
Feb 20, 2002 0.4101 0.4111 0.3803 0.3803 11,674 +0.03(+7.25%)
Feb 19, 2002 0.3546 0.3546 0.3546 0.3546 0 +0.00(+0.00%)
Feb 18, 2002 0.3546 0.3546 0.3546 0.3546 0 +0.00(+0.00%)
Feb 15, 2002 0.3546 0.3546 0.3546 0.3546 0 +0.00(+0.00%)
Feb 14, 2002 0.3546 0.3546 0.3546 0.3546 648 -0.03(-6.76%)
Feb 13, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Feb 12, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Feb 11, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Feb 08, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Feb 07, 2002 0.3803 0.3803 0.3803 0.3803 648 +0.00(+0.00%)
Feb 06, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Feb 05, 2002 0.3803 0.3803 0.3803 0.3803 6,485 -0.03(-7.03%)
Feb 04, 2002 0.4091 0.4091 0.4091 0.4091 0 +0.00(+0.00%)
Feb 01, 2002 0.4091 0.4091 0.4091 0.4091 0 +0.00(+0.00%)
Jan 31, 2002 0.3803 0.4091 0.3803 0.4091 4,540 +0.03(+7.57%)
Jan 30, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Jan 29, 2002 0.3803 0.3803 0.3803 0.3803 648 +0.00(+0.00%)
Jan 28, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Jan 25, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Jan 24, 2002 0.3803 0.3803 0.3803 0.3803 1,945 +0.00(+0.00%)
Jan 23, 2002 0.3803 0.3803 0.3803 0.3803 3,242 +0.00(+0.00%)
Jan 22, 2002 0.3803 0.3803 0.3803 0.3803 9,728 +0.00(+0.00%)
Jan 21, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Jan 18, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Jan 17, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Jan 16, 2002 0.3803 0.3803 0.3803 0.3803 6,485 +0.00(+0.00%)
Jan 15, 2002 0.3803 0.3803 0.3803 0.3803 3,891 +0.02(+5.71%)
Jan 14, 2002 0.4009 0.4060 0.3598 0.3598 57,724 -0.03(-6.67%)
Jan 11, 2002 0.3855 0.3855 0.3855 0.3855 0 +0.00(+0.00%)
Jan 10, 2002 0.4009 0.4009 0.3855 0.3855 136,204 +0.01(+1.35%)
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.