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

Barrett Business S (NQ: BBSI )

132.47 +0.13 (+0.10%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 3, 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 31, 2009 7.763 7.941 7.701 7.709 87,787 -0.14(-1.77%)
Jul 30, 2009 7.841 7.941 7.748 7.848 36,529 -0.02(-0.20%)
Jul 29, 2009 7.918 8.150 7.732 7.864 60,946 +0.02(+0.30%)
Jul 28, 2009 7.987 8.057 7.833 7.841 49,660 -0.15(-1.84%)
Jul 27, 2009 8.134 8.211 7.895 7.987 42,615 -0.25(-3.00%)
Jul 24, 2009 8.219 8.234 7.725 8.234 41,828 -0.04(-0.47%)
Jul 23, 2009 7.779 8.389 7.315 8.273 104,927 -0.14(-1.65%)
Jul 22, 2009 8.366 8.482 8.041 8.412 42,196 +0.05(+0.65%)
Jul 21, 2009 8.374 8.621 8.134 8.358 66,440 -0.04(-0.46%)
Jul 20, 2009 8.165 8.652 8.165 8.397 18,094 +0.27(+3.33%)
Jul 17, 2009 8.350 8.350 7.586 8.126 19,046 -0.25(-2.95%)
Jul 16, 2009 8.258 8.397 8.095 8.374 30,029 +0.05(+0.65%)
Jul 15, 2009 8.103 8.393 8.018 8.319 64,110 +0.32(+4.06%)
Jul 14, 2009 7.895 8.080 7.817 7.995 59,814 +0.06(+0.78%)
Jul 13, 2009 7.841 7.933 7.740 7.933 30,917 +0.06(+0.79%)
Jul 10, 2009 7.725 7.953 7.647 7.871 24,151 +0.11(+1.39%)
Jul 09, 2009 7.701 7.786 7.617 7.763 26,651 +0.06(+0.80%)
Jul 08, 2009 7.879 7.941 7.586 7.701 59,192 -0.14(-1.77%)
Jul 07, 2009 7.918 7.987 7.810 7.841 43,270 -0.18(-2.22%)
Jul 06, 2009 7.918 8.126 7.802 8.018 73,372 -0.02(-0.29%)
Jul 02, 2009 8.567 8.590 7.972 8.041 42,728 -0.61(-7.05%)
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.