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

Barrett Business S (NQ: BBSI )

125.85 -0.08 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Jun 28, 2002 1.033 1.205 1.033 1.205 8,522 +0.17(+16.67%)
Jun 27, 2002 1.033 1.033 1.033 1.033 2,711 +0.00(+0.00%)
Jun 26, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Jun 25, 2002 1.033 1.033 1.033 1.033 0 -0.00(-0.03%)
Jun 21, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Jun 20, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Jun 19, 2002 1.153 1.153 0.9465 1.033 6,392 -0.12(-10.44%)
Jun 18, 2002 1.170 1.170 1.153 1.153 193 -0.02(-1.41%)
Jun 17, 2002 1.167 1.170 1.167 1.170 1,936 +0.02(+1.46%)
Jun 14, 2002 1.153 1.153 1.153 1.153 0 +0.00(+0.00%)
Jun 12, 2002 1.153 1.153 1.153 1.153 0 +0.00(+0.00%)
Jun 11, 2002 1.156 1.156 1.153 1.153 3,680 -0.00(-0.30%)
Jun 10, 2002 1.156 1.156 1.156 1.156 968 -0.00(-0.03%)
Jun 07, 2002 1.157 1.157 1.157 1.157 0 +0.00(+0.00%)
Jun 06, 2002 1.157 1.157 1.157 1.157 193 +0.00(+0.03%)
Jun 05, 2002 1.156 1.156 1.156 1.156 0 -0.15(-11.58%)
May 31, 2002 1.308 1.308 1.308 1.308 0 +0.03(+2.70%)
May 28, 2002 1.273 1.308 1.273 1.273 3,680 +0.00(+0.00%)
May 27, 2002 1.239 1.308 1.239 1.273 4,842 +0.00(+0.00%)
May 24, 2002 1.239 1.308 1.239 1.273 4,842 +0.00(+0.00%)
May 23, 2002 1.273 1.273 1.273 1.273 2,130 -0.06(-4.27%)
May 22, 2002 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
May 21, 2002 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
May 20, 2002 1.330 1.330 1.330 1.330 387 -0.01(-0.90%)
May 17, 2002 1.342 1.342 1.342 1.342 0 +0.00(+0.00%)
May 16, 2002 1.342 1.342 1.342 1.342 0 +0.00(+0.00%)
May 15, 2002 1.342 1.342 1.342 1.342 0 +0.00(+0.00%)
May 14, 2002 1.342 1.342 1.342 1.342 0 +0.00(+0.00%)
May 13, 2002 1.325 1.342 1.325 1.342 1,162 +0.00(+0.00%)
May 10, 2002 1.291 1.342 1.291 1.342 1,355 +0.05(+4.00%)
May 09, 2002 1.291 1.291 1.291 1.291 0 +0.00(+0.00%)
May 08, 2002 1.291 1.291 1.291 1.291 0 +0.00(+0.00%)
May 07, 2002 1.291 1.291 1.291 1.291 0 +0.00(+0.00%)
May 06, 2002 1.291 1.291 1.291 1.291 387 -0.02(-1.32%)
May 03, 2002 1.308 1.308 1.308 1.308 0 +0.00(+0.00%)
May 02, 2002 1.308 1.308 1.308 1.308 387 +0.03(+2.70%)
May 01, 2002 1.273 1.273 1.273 1.273 0 +0.00(+0.00%)
Apr 30, 2002 1.308 1.308 1.232 1.273 5,423 -0.07(-5.13%)
Apr 29, 2002 1.342 1.342 1.342 1.342 193 +0.07(+5.41%)
Apr 26, 2002 1.273 1.273 1.273 1.273 0 +0.00(+0.00%)
Apr 25, 2002 1.273 1.273 1.273 1.273 2,905 +0.00(+0.00%)
Apr 24, 2002 1.273 1.273 1.273 1.273 0 +0.00(+0.00%)
Apr 23, 2002 1.273 1.273 1.273 1.273 0 +0.00(+0.00%)
Apr 22, 2002 1.280 1.280 1.273 1.273 2,324 +0.00(+0.00%)
Apr 19, 2002 1.273 1.273 1.273 1.273 0 +0.00(+0.00%)
Apr 18, 2002 1.273 1.273 1.273 1.273 4,455 +0.00(+0.00%)
Apr 17, 2002 1.325 1.325 1.273 1.273 16,076 -0.10(-7.50%)
Apr 16, 2002 1.273 1.377 1.273 1.377 1,549 +0.00(+0.00%)
Apr 15, 2002 1.377 1.377 1.377 1.377 968 +0.10(+8.11%)
Apr 12, 2002 1.273 1.273 1.273 1.273 0 +0.00(+0.00%)
Apr 11, 2002 1.273 1.273 1.273 1.273 387 -0.00(-0.03%)
Apr 10, 2002 1.274 1.274 1.274 1.274 193 -0.10(-7.48%)
Apr 09, 2002 1.377 1.377 1.377 1.377 968 +0.10(+7.53%)
Apr 08, 2002 1.273 1.284 1.273 1.280 9,297 +0.01(+0.54%)
Apr 05, 2002 1.273 1.273 1.273 1.273 0 +0.00(+0.00%)
Apr 04, 2002 1.273 1.284 1.273 1.273 5,229 +0.00(+0.00%)
Apr 03, 2002 1.273 1.325 1.273 1.273 13,171 +0.00(+0.00%)
Apr 02, 2002 1.273 1.273 1.273 1.273 0 +0.00(+0.00%)
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.