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

Barrett Business S (NQ: BBSI )

36.55 +0.03 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2015 10.48 10.89 9.564 9.951 1,277,554 -0.40(-3.86%)
Jul 30, 2015 10.11 10.47 9.987 10.35 423,112 +0.24(+2.35%)
Jul 29, 2015 10.22 10.69 9.982 10.11 1,008,367 +0.04(+0.36%)
Jul 28, 2015 10.23 10.23 9.489 10.08 635,009 +0.29(+2.95%)
Jul 27, 2015 9.412 9.917 9.362 9.787 532,183 +0.29(+3.09%)
Jul 24, 2015 9.338 9.670 9.259 9.494 434,998 +0.13(+1.44%)
Jul 23, 2015 9.343 9.596 9.015 9.360 423,129 +0.06(+0.67%)
Jul 22, 2015 9.114 9.376 9.114 9.297 211,772 +0.13(+1.47%)
Jul 21, 2015 9.203 9.254 9.112 9.162 314,270 -0.06(-0.70%)
Jul 20, 2015 9.879 9.879 9.160 9.227 482,083 -0.62(-6.34%)
Jul 17, 2015 9.737 10.14 9.713 9.852 285,463 +0.13(+1.39%)
Jul 16, 2015 9.489 10.03 9.477 9.718 284,759 +0.31(+3.24%)
Jul 15, 2015 9.424 9.480 9.285 9.412 173,175 +0.01(+0.10%)
Jul 14, 2015 9.593 9.658 9.259 9.403 365,469 -0.22(-2.27%)
Jul 13, 2015 9.564 9.686 9.487 9.621 231,950 +0.18(+1.88%)
Jul 10, 2015 9.095 9.643 9.059 9.444 391,858 +0.41(+4.58%)
Jul 09, 2015 9.059 9.081 8.932 9.030 213,370 +0.08(+0.94%)
Jul 08, 2015 9.170 9.189 8.817 8.946 201,225 -0.31(-3.32%)
Jul 07, 2015 9.189 9.369 8.900 9.254 229,633 +0.04(+0.47%)
Jul 06, 2015 8.891 9.271 8.891 9.210 286,831 +0.22(+2.43%)
Jul 02, 2015 9.314 8.992 8.992 8.992 361,129 -0.36(-3.83%)
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.