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

Barrett Business S (NQ: BBSI )

125.24 -0.69 (-0.55%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 15, 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 (%)
Apr 30, 2003 1.184 1.184 1.184 1.184 0 +0.00(+0.00%)
Apr 29, 2003 1.184 1.184 1.184 1.184 193 +0.08(+7.50%)
Apr 28, 2003 1.101 1.101 1.101 1.101 193 +0.00(+0.00%)
Apr 25, 2003 1.101 1.101 1.101 1.101 0 +0.00(+0.00%)
Apr 24, 2003 1.125 1.125 1.101 1.101 1,549 -0.10(-8.05%)
Apr 23, 2003 1.198 1.198 1.198 1.198 0 +0.00(+0.00%)
Apr 21, 2003 1.198 1.198 1.198 1.198 193 +0.10(+8.75%)
Apr 17, 2003 1.101 1.101 1.101 1.101 2,324 +0.00(+0.00%)
Apr 16, 2003 1.101 1.101 1.101 1.101 0 +0.00(+0.00%)
Apr 15, 2003 1.101 1.101 1.101 1.101 0 +0.00(+0.00%)
Apr 14, 2003 1.101 1.101 1.101 1.101 0 +0.00(+0.00%)
Apr 11, 2003 1.101 1.101 1.101 1.101 0 +0.00(+0.00%)
Apr 10, 2003 1.101 1.101 1.101 1.101 0 +0.00(+0.00%)
Apr 09, 2003 1.101 1.101 1.101 1.101 0 +0.00(+0.00%)
Apr 08, 2003 1.101 1.101 1.101 1.101 0 +0.00(+0.00%)
Apr 07, 2003 1.101 1.101 1.101 1.101 3,486 -0.07(-6.16%)
Apr 04, 2003 1.174 1.174 1.174 1.174 193 +0.10(+9.29%)
Apr 03, 2003 1.074 1.074 1.074 1.074 193 -0.10(-8.24%)
Apr 02, 2003 1.112 1.170 1.112 1.170 3,680 +0.10(+8.97%)
Apr 01, 2003 1.074 1.074 1.074 1.074 774 -0.05(-4.59%)
Mar 31, 2003 1.125 1.125 1.125 1.125 581 +0.05(+4.81%)
Mar 28, 2003 1.074 1.074 1.074 1.074 0 +0.00(+0.00%)
Mar 27, 2003 1.074 1.074 1.074 1.074 581 +0.00(+0.00%)
Mar 26, 2003 1.033 1.074 1.033 1.074 77,672 +0.00(+0.00%)
Mar 25, 2003 1.074 1.074 1.074 1.074 0 +0.00(+0.00%)
Mar 24, 2003 1.074 1.074 1.074 1.074 0 +0.00(+0.00%)
Mar 21, 2003 1.074 1.074 1.074 1.074 1,936 +0.01(+0.64%)
Mar 20, 2003 1.067 1.067 1.067 1.067 0 +0.00(+0.00%)
Mar 19, 2003 1.067 1.067 1.067 1.067 193 -0.01(-0.64%)
Mar 18, 2003 1.050 1.077 1.050 1.074 1,547 +0.08(+8.33%)
Mar 17, 2003 0.9912 0.9912 0.9912 0.9912 193 -0.04(-4.00%)
Mar 14, 2003 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Mar 13, 2003 1.005 1.033 0.9947 1.033 1,936 -0.04(-3.85%)
Mar 12, 2003 1.074 1.074 1.074 1.074 193 +0.08(+7.96%)
Mar 11, 2003 0.9947 0.9947 0.9947 0.9947 0 +0.00(+0.00%)
Mar 10, 2003 1.074 1.074 0.9947 0.9947 3,292 -0.12(-11.08%)
Mar 07, 2003 1.119 1.119 1.119 1.119 2,130 -0.00(-0.31%)
Mar 06, 2003 1.036 1.122 1.036 1.122 968 +0.09(+8.67%)
Mar 05, 2003 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Mar 04, 2003 1.033 1.033 1.033 1.033 1,936 -0.04(-3.54%)
Mar 03, 2003 1.070 1.070 1.070 1.070 774 -0.02(-2.20%)
Feb 28, 2003 1.094 1.094 1.094 1.094 0 +0.00(+0.00%)
Feb 27, 2003 1.060 1.163 1.043 1.094 2,711 -0.02(-1.55%)
Feb 26, 2003 1.112 1.112 1.112 1.112 0 +0.00(+0.00%)
Feb 25, 2003 1.060 1.242 1.060 1.112 4,648 -0.00(-0.31%)
Feb 24, 2003 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Feb 21, 2003 1.184 1.184 1.115 1.115 581 +0.03(+2.86%)
Feb 20, 2003 1.033 1.242 1.033 1.084 2,518 -0.10(-8.70%)
Feb 19, 2003 1.105 1.256 0.9809 1.187 18,982 +0.15(+14.96%)
Feb 18, 2003 0.9499 1.198 0.9499 1.033 19,369 -0.10(-9.03%)
Feb 14, 2003 1.135 1.135 1.135 1.135 0 +0.00(+0.00%)
Feb 13, 2003 1.135 1.135 1.135 1.135 193 +0.21(+22.18%)
Feb 12, 2003 0.9293 0.9293 0.9293 0.9293 193 -0.10(-10.00%)
Feb 11, 2003 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Feb 10, 2003 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Feb 07, 2003 0.9947 1.033 0.9947 1.033 1,936 +0.07(+7.53%)
Feb 06, 2003 1.143 1.143 0.7951 0.9603 25,955 -0.11(-10.00%)
Feb 05, 2003 1.067 1.067 1.067 1.067 774 +0.00(+0.00%)
Feb 04, 2003 1.070 1.070 1.067 1.067 3,486 -0.00(-0.32%)
Jan 30, 2003 1.081 1.070 1.070 1.070 193 -0.01(-0.96%)
Jan 23, 2003 1.081 1.081 1.081 1.081 0 +0.00(+0.00%)
Jan 22, 2003 1.273 1.291 1.081 1.081 3,873 +0.01(+0.61%)
Jan 21, 2003 1.067 1.277 1.067 1.074 581 +0.01(+0.68%)
Jan 17, 2003 1.067 1.067 1.067 1.067 0 +0.00(+0.00%)
Jan 16, 2003 1.067 1.067 1.067 1.067 0 +0.00(+0.00%)
Jan 15, 2003 1.067 1.067 1.067 1.067 0 +0.00(+0.00%)
Jan 14, 2003 1.067 1.067 1.067 1.067 0 +0.00(+0.00%)
Jan 13, 2003 1.067 1.067 1.067 1.067 0 +0.00(+0.00%)
Jan 10, 2003 1.067 1.067 1.067 1.067 0 +0.00(+0.00%)
Jan 09, 2003 1.067 1.067 1.067 1.067 0 +0.00(+0.00%)
Jan 08, 2003 1.067 1.067 1.067 1.067 0 +0.00(+0.00%)
Jan 07, 2003 1.067 1.067 1.067 1.067 0 +0.00(+0.00%)
Jan 02, 2003 1.067 1.067 1.067 1.067 0 +0.00(+0.00%)
Dec 31, 2002 1.067 1.067 1.067 1.067 0 +0.00(+0.00%)
Dec 27, 2002 1.067 1.067 1.067 1.067 0 +0.00(+0.00%)
Dec 26, 2002 1.067 1.067 1.067 1.067 3,873 +0.01(+0.95%)
Dec 24, 2002 1.057 1.057 1.057 1.057 0 +0.00(+0.00%)
Dec 23, 2002 1.057 1.108 1.057 1.057 4,648 -0.01(-0.94%)
Dec 20, 2002 1.067 1.067 1.067 1.067 0 +0.00(+0.00%)
Dec 19, 2002 1.067 1.067 1.067 1.067 1,162 -0.00(-0.03%)
Dec 18, 2002 1.071 1.071 1.067 1.067 774 -0.07(-6.31%)
Dec 17, 2002 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Dec 16, 2002 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Dec 13, 2002 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Dec 12, 2002 1.139 1.139 1.139 1.139 387 -0.15(-11.50%)
Dec 11, 2002 1.287 1.287 1.287 1.287 0 +0.00(+0.00%)
Dec 10, 2002 1.287 1.287 1.287 1.287 77,672 +0.01(+0.54%)
Dec 09, 2002 1.280 1.280 1.280 1.280 193 +0.03(+2.48%)
Dec 06, 2002 1.249 1.249 1.249 1.249 0 +0.00(+0.00%)
Dec 05, 2002 1.249 1.249 1.249 1.249 0 +0.00(+0.00%)
Dec 04, 2002 1.249 1.249 1.249 1.249 0 +0.00(+0.00%)
Dec 03, 2002 1.249 1.249 1.249 1.249 0 +0.00(+0.00%)
Dec 02, 2002 1.249 1.249 1.249 1.249 23,243 -0.12(-9.02%)
Nov 27, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Nov 26, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Nov 25, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Nov 22, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Nov 21, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Nov 20, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Nov 19, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Nov 18, 2002 1.019 1.373 1.019 1.373 1,162 +0.34(+32.56%)
Nov 15, 2002 1.122 1.122 1.036 1.036 3,099 -0.34(-24.75%)
Nov 13, 2002 1.377 1.377 1.377 1.377 0 +0.00(+0.00%)
Nov 12, 2002 1.377 1.377 1.377 1.377 0 +0.00(+0.00%)
Nov 11, 2002 1.377 1.377 1.377 1.377 0 +0.00(+0.00%)
Nov 08, 2002 1.377 1.377 1.377 1.377 0 +0.00(+0.00%)
Nov 07, 2002 1.122 1.377 1.122 1.377 36,221 +0.00(+0.00%)
Nov 06, 2002 1.377 1.377 1.377 1.377 0 +0.00(+0.00%)
Nov 05, 2002 1.377 1.377 1.377 1.377 0 +0.00(+0.00%)
Nov 04, 2002 1.249 1.377 1.249 1.377 24,212 +0.13(+10.35%)
Nov 01, 2002 1.248 1.248 1.248 1.248 0 +0.00(+0.00%)
Oct 31, 2002 1.248 1.248 1.248 1.248 0 +0.00(+0.00%)
Oct 30, 2002 1.248 1.248 1.248 1.248 0 +0.00(+0.00%)
Oct 29, 2002 1.248 1.248 1.248 1.248 23,243 -0.13(-9.35%)
Oct 28, 2002 1.376 1.376 1.376 1.376 0 +0.00(+0.00%)
Oct 25, 2002 1.376 1.376 1.376 1.376 0 +0.00(+0.00%)
Oct 24, 2002 1.376 1.376 1.376 1.376 0 +0.00(+0.00%)
Oct 23, 2002 1.376 1.376 1.376 1.376 0 +0.00(+0.00%)
Oct 22, 2002 1.376 1.376 1.376 1.376 193 -0.00(-0.03%)
Oct 21, 2002 1.377 1.377 1.377 1.377 0 +0.00(+0.00%)
Oct 18, 2002 1.377 1.377 1.377 1.377 0 +0.00(+0.00%)
Oct 17, 2002 1.119 1.377 1.119 1.377 2,324 +0.00(+0.00%)
Oct 16, 2002 1.036 1.377 1.036 1.377 3,099 +0.00(+0.00%)
Oct 15, 2002 1.377 1.377 1.377 1.377 387 +0.02(+1.27%)
Oct 14, 2002 1.359 1.359 1.359 1.359 968 +0.07(+5.33%)
Oct 11, 2002 1.291 1.291 1.291 1.291 968 -0.07(-5.06%)
Oct 10, 2002 1.236 1.359 1.236 1.359 774 +0.33(+31.67%)
Oct 09, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Oct 08, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Oct 07, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Oct 04, 2002 1.033 1.033 1.033 1.033 193 -0.03(-3.19%)
Oct 03, 2002 1.067 1.067 1.067 1.067 193 +0.12(+12.69%)
Oct 02, 2002 0.9190 0.9465 0.9190 0.9465 1,549 -0.09(-8.64%)
Oct 01, 2002 1.036 1.036 1.036 1.036 193 -0.15(-12.75%)
Sep 30, 2002 0.9981 1.187 0.8604 1.187 14,914 +0.15(+15.00%)
Sep 27, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Sep 26, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Sep 25, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Sep 24, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Sep 23, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Sep 20, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Sep 19, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Sep 18, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Sep 17, 2002 1.070 1.070 1.033 1.033 968 -0.05(-4.76%)
Sep 16, 2002 1.084 1.084 1.084 1.084 0 +0.00(+0.00%)
Sep 13, 2002 1.084 1.084 1.084 1.084 968 +0.05(+4.96%)
Sep 12, 2002 1.033 1.033 1.033 1.033 387 +0.00(+0.03%)
Sep 11, 2002 1.033 1.033 1.033 1.033 193 +0.00(+0.00%)
Sep 10, 2002 1.033 1.033 1.033 1.033 387 +0.00(+0.00%)
Sep 09, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Sep 06, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Sep 05, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Sep 04, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Sep 03, 2002 1.033 1.033 1.033 1.033 968 -0.00(-0.03%)
Aug 30, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Aug 29, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Aug 28, 2002 1.043 1.043 1.033 1.033 581 +0.00(+0.03%)
Aug 27, 2002 1.033 1.033 1.033 1.033 193 +0.09(+9.09%)
Aug 26, 2002 0.9465 0.9465 0.9465 0.9465 193 -0.09(-8.33%)
Aug 23, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Aug 22, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Aug 21, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Aug 20, 2002 1.033 1.033 1.033 1.033 1,549 +0.00(+0.00%)
Aug 16, 2002 1.033 1.033 1.033 1.033 6,779 +0.00(+0.00%)
Aug 15, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Aug 14, 2002 1.033 1.033 1.033 1.033 193 -0.17(-14.29%)
Aug 13, 2002 1.033 1.033 1.033 1.205 1,162 +0.17(+16.67%)
Aug 12, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Aug 07, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Aug 06, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Aug 05, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Aug 02, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Aug 01, 2002 1.033 1.033 1.033 1.033 193 +0.00(+0.00%)
Jul 31, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Jul 30, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Jul 29, 2002 1.033 1.033 1.033 1.033 387 +0.00(+0.00%)
Jul 26, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Jul 25, 2002 1.033 1.033 1.033 1.033 387 -0.00(-0.03%)
Jul 24, 2002 1.033 1.033 1.033 1.033 581 +0.00(+0.03%)
Jul 23, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Jul 22, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Jul 19, 2002 1.033 1.033 1.033 1.033 2,324 -0.17(-14.29%)
Jul 17, 2002 1.205 1.205 1.205 1.205 0 +0.17(+16.28%)
Jul 12, 2002 1.036 1.036 1.036 1.036 0 +0.00(+0.00%)
Jul 11, 2002 1.036 1.036 1.036 1.036 0 +0.00(+0.00%)
Jul 10, 2002 1.036 1.036 1.036 1.036 0 +0.00(+0.00%)
Jul 09, 2002 1.036 1.036 1.036 1.036 0 +0.00(+0.00%)
Jul 08, 2002 1.036 1.036 1.036 1.036 0 +0.00(+0.00%)
Jul 05, 2002 1.036 1.036 1.036 1.036 0 +0.00(+0.00%)
Jul 04, 2002 1.036 1.036 1.036 1.036 581 +0.00(+0.00%)
Jul 03, 2002 1.036 1.036 1.036 1.036 581 +0.00(+0.00%)
Jul 02, 2002 1.036 1.036 1.036 1.036 0 +0.00(+0.00%)
Jul 01, 2002 1.036 1.036 1.036 1.036 193 -0.17(-14.00%)
Jun 28, 2002 1.033 1.205 1.033 1.205 8,522 +0.17(+16.67%)
Jun 27, 2002 1.033 1.033 1.033 1.033 2,711 +0.00(+0.00%)
Jun 26, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Jun 25, 2002 1.033 1.033 1.033 1.033 0 -0.00(-0.03%)
Jun 21, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Jun 20, 2002 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Jun 19, 2002 1.153 1.153 0.9465 1.033 6,392 -0.12(-10.44%)
Jun 18, 2002 1.170 1.170 1.153 1.153 193 -0.02(-1.41%)
Jun 17, 2002 1.167 1.170 1.167 1.170 1,936 +0.02(+1.46%)
Jun 14, 2002 1.153 1.153 1.153 1.153 0 +0.00(+0.00%)
Jun 12, 2002 1.153 1.153 1.153 1.153 0 +0.00(+0.00%)
Jun 11, 2002 1.156 1.156 1.153 1.153 3,680 -0.00(-0.30%)
Jun 10, 2002 1.156 1.156 1.156 1.156 968 -0.00(-0.03%)
Jun 07, 2002 1.157 1.157 1.157 1.157 0 +0.00(+0.00%)
Jun 06, 2002 1.157 1.157 1.157 1.157 193 +0.00(+0.03%)
Jun 05, 2002 1.156 1.156 1.156 1.156 0 -0.15(-11.58%)
May 31, 2002 1.308 1.308 1.308 1.308 0 +0.03(+2.70%)
May 28, 2002 1.273 1.308 1.273 1.273 3,680 +0.00(+0.00%)
May 27, 2002 1.239 1.308 1.239 1.273 4,842 +0.00(+0.00%)
May 24, 2002 1.239 1.308 1.239 1.273 4,842 +0.00(+0.00%)
May 23, 2002 1.273 1.273 1.273 1.273 2,130 -0.06(-4.27%)
May 22, 2002 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
May 21, 2002 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
May 20, 2002 1.330 1.330 1.330 1.330 387 -0.01(-0.90%)
May 17, 2002 1.342 1.342 1.342 1.342 0 +0.00(+0.00%)
May 16, 2002 1.342 1.342 1.342 1.342 0 +0.00(+0.00%)
May 15, 2002 1.342 1.342 1.342 1.342 0 +0.00(+0.00%)
May 14, 2002 1.342 1.342 1.342 1.342 0 +0.00(+0.00%)
May 13, 2002 1.325 1.342 1.325 1.342 1,162 +0.00(+0.00%)
May 10, 2002 1.291 1.342 1.291 1.342 1,355 +0.05(+4.00%)
May 09, 2002 1.291 1.291 1.291 1.291 0 +0.00(+0.00%)
May 08, 2002 1.291 1.291 1.291 1.291 0 +0.00(+0.00%)
May 07, 2002 1.291 1.291 1.291 1.291 0 +0.00(+0.00%)
May 06, 2002 1.291 1.291 1.291 1.291 387 -0.02(-1.32%)
May 03, 2002 1.308 1.308 1.308 1.308 0 +0.00(+0.00%)
May 02, 2002 1.308 1.308 1.308 1.308 387 +0.03(+2.70%)
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.