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

Barrett Business S (NQ: BBSI )

124.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jun 30, 2008 9.293 9.347 9.138 9.138 61,127 -0.09(-1.00%)
Jun 27, 2008 9.154 9.671 8.953 9.231 1,021,913 +0.09(+1.01%)
Jun 26, 2008 9.146 9.393 9.123 9.138 344,418 -0.15(-1.58%)
Jun 25, 2008 9.069 9.416 9.007 9.285 114,669 +0.21(+2.30%)
Jun 24, 2008 9.015 9.270 8.891 9.076 78,270 +0.08(+0.95%)
Jun 23, 2008 9.069 9.200 8.899 8.992 46,143 -0.01(-0.09%)
Jun 20, 2008 9.161 9.447 8.860 8.999 172,415 -0.22(-2.43%)
Jun 19, 2008 9.316 9.424 9.169 9.223 80,267 -0.08(-0.83%)
Jun 18, 2008 9.571 9.694 9.270 9.300 99,381 -0.35(-3.60%)
Jun 17, 2008 9.926 9.926 9.617 9.648 63,148 -0.26(-2.65%)
Jun 16, 2008 9.934 10.13 9.524 9.911 78,856 -0.04(-0.39%)
Jun 13, 2008 9.756 10.01 9.756 9.949 26,890 +0.22(+2.30%)
Jun 12, 2008 9.795 10.03 9.548 9.725 105,719 +0.00(+0.00%)
Jun 11, 2008 9.864 9.872 9.725 9.725 32,483 -0.13(-1.33%)
Jun 10, 2008 9.888 10.10 9.849 9.857 87,029 -0.17(-1.69%)
Jun 09, 2008 10.02 10.15 9.888 10.03 43,567 +0.07(+0.70%)
Jun 06, 2008 10.37 10.44 9.895 9.957 63,270 -0.49(-4.66%)
Jun 05, 2008 10.10 10.44 10.07 10.44 74,825 +0.41(+4.08%)
Jun 04, 2008 9.957 10.57 9.926 10.03 82,973 +0.02(+0.15%)
Jun 03, 2008 10.07 10.23 10.02 10.02 67,788 +0.02(+0.15%)
Jun 02, 2008 10.24 10.55 9.934 10.00 77,909 -0.15(-1.52%)
May 30, 2008 10.24 10.27 10.07 10.16 61,891 -0.02(-0.23%)
May 29, 2008 9.718 10.47 9.702 10.18 96,755 +0.42(+4.27%)
May 28, 2008 9.849 9.965 9.656 9.764 79,299 -0.02(-0.24%)
May 27, 2008 9.679 9.934 9.517 9.787 40,598 +0.12(+1.28%)
May 26, 2008 9.787 9.787 9.617 9.664 84,232 +0.00(+0.00%)
May 23, 2008 9.787 9.787 9.617 9.664 84,232 -0.12(-1.18%)
May 22, 2008 9.826 9.857 9.694 9.779 104,549 -0.08(-0.78%)
May 21, 2008 9.942 9.942 9.602 9.857 325,311 -0.05(-0.47%)
May 20, 2008 9.478 10.05 9.478 9.903 120,898 +0.35(+3.64%)
May 19, 2008 9.501 9.609 9.432 9.555 93,879 +0.10(+1.06%)
May 16, 2008 9.509 9.701 9.362 9.455 79,727 +0.00(+0.00%)
May 15, 2008 9.463 9.540 9.347 9.455 81,369 -0.04(-0.41%)
May 14, 2008 9.594 9.640 9.409 9.494 66,043 -0.02(-0.24%)
May 13, 2008 9.463 9.594 9.378 9.517 44,396 +0.05(+0.57%)
May 12, 2008 9.424 9.532 9.385 9.463 79,182 +0.10(+1.07%)
May 09, 2008 9.370 9.393 9.246 9.362 86,774 -0.06(-0.66%)
May 08, 2008 9.463 9.640 9.331 9.424 76,248 +0.03(+0.33%)
May 07, 2008 9.563 9.795 9.393 9.393 118,963 -0.07(-0.73%)
May 06, 2008 9.803 9.803 9.324 9.463 106,024 -0.01(-0.08%)
May 05, 2008 9.555 9.648 9.409 9.470 91,354 -0.01(-0.08%)
May 02, 2008 9.517 9.694 9.463 9.478 100,989 +0.09(+0.99%)
May 01, 2008 9.270 9.463 9.270 9.385 111,273 +0.12(+1.25%)
Apr 30, 2008 9.192 9.463 9.186 9.270 127,027 +0.13(+1.44%)
Apr 29, 2008 9.131 9.262 8.968 9.138 68,146 -0.13(-1.42%)
Apr 28, 2008 9.324 9.524 9.154 9.270 164,302 -0.05(-0.50%)
Apr 25, 2008 9.656 9.694 9.308 9.316 105,317 -0.34(-3.52%)
Apr 24, 2008 9.355 9.795 9.270 9.656 481,832 -2.11(-17.92%)
Apr 23, 2008 11.75 12.17 11.58 11.76 80,887 +0.17(+1.47%)
Apr 22, 2008 11.79 11.82 11.16 11.59 109,316 -0.22(-1.90%)
Apr 21, 2008 13.00 13.68 11.63 11.82 224,657 -1.92(-14.00%)
Apr 18, 2008 13.39 13.74 13.22 13.74 64,146 +0.62(+4.71%)
Apr 17, 2008 13.32 13.32 12.82 13.12 28,270 -0.28(-2.08%)
Apr 16, 2008 13.53 13.60 13.13 13.40 36,677 -0.02(-0.11%)
Apr 15, 2008 12.94 13.52 12.85 13.42 50,070 +0.39(+3.02%)
Apr 14, 2008 13.14 13.66 12.95 13.02 28,090 -0.17(-1.29%)
Apr 11, 2008 13.39 13.80 13.13 13.19 79,514 -0.42(-3.06%)
Apr 10, 2008 13.57 13.83 13.45 13.61 60,565 +0.01(+0.06%)
Apr 09, 2008 13.64 13.82 13.43 13.60 34,326 +0.02(+0.11%)
Apr 08, 2008 13.47 13.62 13.36 13.59 20,154 +0.01(+0.06%)
Apr 07, 2008 13.60 13.81 13.52 13.58 49,718 +0.00(+0.00%)
Apr 04, 2008 13.55 13.61 13.36 13.58 31,469 +0.07(+0.51%)
Apr 03, 2008 13.78 13.78 13.36 13.51 31,395 -0.30(-2.18%)
Apr 02, 2008 13.87 13.92 13.63 13.81 35,011 -0.09(-0.67%)
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.