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 (%)
Jul 30, 2004 1.742 1.742 1.679 1.694 29,185 -0.01(-0.84%)
Jul 29, 2004 1.722 1.818 1.670 1.708 420,924 +0.08(+4.86%)
Jul 28, 2004 1.608 1.629 1.593 1.629 112,203 +0.02(+1.28%)
Jul 27, 2004 1.619 1.619 1.599 1.609 30,482 -0.01(-0.64%)
Jul 26, 2004 1.619 1.619 1.617 1.619 36,968 +0.02(+1.29%)
Jul 23, 2004 1.587 1.598 1.568 1.598 20,754 -0.02(-1.27%)
Jul 22, 2004 1.600 1.619 1.591 1.619 19,457 +0.00(+0.19%)
Jul 21, 2004 1.645 1.665 1.611 1.616 40,211 +0.03(+2.14%)
Jul 20, 2004 1.579 1.604 1.579 1.582 7,782 -0.04(-2.22%)
Jul 19, 2004 1.619 1.619 1.607 1.618 94,691 +0.02(+1.55%)
Jul 16, 2004 1.593 1.629 1.593 1.593 36,320 +0.05(+2.99%)
Jul 15, 2004 1.547 1.553 1.547 1.547 3,242 -0.01(-0.66%)
Jul 14, 2004 1.543 1.609 1.542 1.557 32,428 -0.09(-5.31%)
Jul 13, 2004 1.534 1.645 1.521 1.645 62,911 +0.04(+2.70%)
Jul 12, 2004 1.601 1.601 1.601 1.601 0 +0.00(+0.00%)
Jul 09, 2004 1.601 1.601 1.601 1.601 648 +0.01(+0.52%)
Jul 08, 2004 1.571 1.593 1.568 1.593 11,025 -0.05(-2.94%)
Jul 07, 2004 1.669 1.670 1.619 1.642 51,885 +0.02(+0.95%)
Jul 06, 2004 1.516 1.670 1.516 1.626 311,964 +0.10(+6.89%)
Jul 02, 2004 1.532 1.532 1.521 1.521 47,994 +0.00(+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.