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 (%)
Aug 31, 2007 5.736 5.837 5.451 5.639 124,301 +0.03(+0.49%)
Aug 30, 2007 5.486 5.710 5.486 5.611 214,301 +0.05(+0.87%)
Aug 29, 2007 5.696 5.738 5.521 5.562 501,844 -0.12(-2.16%)
Aug 28, 2007 5.784 5.849 5.629 5.685 192,349 -0.11(-1.84%)
Aug 27, 2007 5.828 5.921 5.780 5.791 189,111 -0.04(-0.75%)
Aug 24, 2007 5.773 5.888 5.724 5.835 188,877 +0.10(+1.82%)
Aug 23, 2007 5.925 5.948 5.731 5.731 123,773 -0.15(-2.63%)
Aug 22, 2007 5.800 5.944 5.780 5.886 336,363 +0.08(+1.43%)
Aug 21, 2007 5.851 5.851 5.745 5.803 353,766 +0.02(+0.36%)
Aug 20, 2007 5.800 5.858 5.685 5.782 224,674 +0.07(+1.21%)
Aug 17, 2007 5.983 5.983 5.574 5.713 281,018 -0.07(-1.20%)
Aug 16, 2007 5.784 5.898 5.634 5.782 306,498 +0.02(+0.36%)
Aug 15, 2007 5.726 5.891 5.692 5.761 257,397 +0.03(+0.61%)
Aug 14, 2007 5.824 5.884 5.726 5.726 87,929 -0.13(-2.29%)
Aug 13, 2007 6.103 6.182 5.763 5.861 185,124 -0.14(-2.31%)
Aug 10, 2007 5.553 6.133 5.437 5.999 373,898 +0.37(+6.53%)
Aug 09, 2007 5.666 5.724 5.555 5.632 324,196 -0.16(-2.79%)
Aug 08, 2007 5.907 5.997 5.592 5.793 401,346 -0.05(-0.83%)
Aug 07, 2007 5.830 6.018 5.784 5.842 314,809 -0.01(-0.16%)
Aug 06, 2007 5.817 5.918 5.754 5.851 368,822 +0.10(+1.69%)
Aug 03, 2007 5.761 6.055 5.729 5.754 343,938 -0.25(-4.09%)
Aug 02, 2007 6.115 6.122 5.840 5.999 416,185 -0.09(-1.52%)
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.