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

Barrett Business S (NQ: BBSI )

131.78 -0.47 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jul 30, 2004 5.819 5.819 5.606 5.658 8,738 -0.05(-0.84%)
Jul 29, 2004 5.751 6.073 5.579 5.706 126,025 +0.26(+4.86%)
Jul 28, 2004 5.370 5.442 5.321 5.442 33,593 +0.07(+1.28%)
Jul 27, 2004 5.407 5.407 5.342 5.373 9,126 -0.03(-0.64%)
Jul 26, 2004 5.407 5.407 5.400 5.407 11,068 +0.07(+1.29%)
Jul 23, 2004 5.301 5.339 5.236 5.339 6,213 -0.07(-1.27%)
Jul 22, 2004 5.345 5.407 5.315 5.407 5,825 +0.01(+0.19%)
Jul 21, 2004 5.493 5.562 5.380 5.397 12,039 +0.11(+2.14%)
Jul 20, 2004 5.273 5.356 5.273 5.284 2,330 -0.12(-2.22%)
Jul 19, 2004 5.407 5.407 5.366 5.404 28,350 +0.08(+1.55%)
Jul 16, 2004 5.321 5.441 5.321 5.321 10,874 +0.15(+2.99%)
Jul 15, 2004 5.167 5.188 5.167 5.167 970 -0.03(-0.66%)
Jul 14, 2004 5.153 5.373 5.150 5.201 9,709 -0.29(-5.31%)
Jul 13, 2004 5.122 5.493 5.081 5.493 18,835 +0.14(+2.70%)
Jul 12, 2004 5.349 5.349 5.349 5.349 0 +0.00(+0.00%)
Jul 09, 2004 5.349 5.349 5.349 5.349 194 +0.03(+0.52%)
Jul 08, 2004 5.246 5.321 5.236 5.321 3,301 -0.16(-2.94%)
Jul 07, 2004 5.575 5.579 5.407 5.483 15,534 +0.05(+0.95%)
Jul 06, 2004 5.064 5.579 5.064 5.431 93,402 +0.35(+6.89%)
Jul 02, 2004 5.115 5.115 5.081 5.081 14,369 +0.01(+0.27%)
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.