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 (%)
Nov 30, 2004 5.145 5.496 5.145 5.166 17,822 +0.02(+0.47%)
Nov 29, 2004 5.162 5.506 4.749 5.141 1,937 -0.38(-6.92%)
Nov 26, 2004 5.527 5.527 5.245 5.523 1,549 +0.28(+5.31%)
Nov 24, 2004 4.987 5.245 4.749 5.245 48,042 +0.31(+6.19%)
Nov 23, 2004 4.939 4.939 4.939 4.939 387 -0.01(-0.13%)
Nov 22, 2004 4.993 5.159 4.828 4.945 13,754 -0.21(-4.00%)
Nov 19, 2004 5.151 5.151 5.151 5.151 193 +0.16(+3.16%)
Nov 18, 2004 5.155 5.155 4.993 4.993 11,235 -0.11(-2.09%)
Nov 17, 2004 5.159 5.159 4.980 5.100 1,743 -0.00(-0.07%)
Nov 16, 2004 4.921 5.128 4.921 5.104 6,005 -0.04(-0.80%)
Nov 15, 2004 5.141 5.145 4.852 5.145 7,942 +0.19(+3.82%)
Nov 12, 2004 4.825 4.956 4.825 4.956 3,486 -0.03(-0.62%)
Nov 11, 2004 5.018 5.018 4.887 4.987 6,780 -0.07(-1.36%)
Nov 10, 2004 5.093 5.093 4.932 5.055 1,356 +0.09(+1.80%)
Nov 09, 2004 4.919 4.966 4.870 4.966 5,424 +0.06(+1.19%)
Nov 08, 2004 4.766 4.907 4.766 4.907 4,455 +0.03(+0.71%)
Nov 05, 2004 5.248 5.248 4.580 4.873 48,623 -0.03(-0.70%)
Nov 04, 2004 4.890 4.972 4.632 4.907 91,629 +0.00(+0.00%)
Nov 03, 2004 5.155 5.162 4.697 4.907 11,816 -0.21(-4.17%)
Nov 02, 2004 4.753 5.121 4.584 5.121 26,539 +0.35(+7.44%)
Nov 01, 2004 4.818 5.166 4.753 4.766 18,597 +0.03(+0.73%)
Oct 29, 2004 4.680 4.801 4.680 4.732 25,183 -0.10(-2.07%)
Oct 28, 2004 5.623 5.678 4.832 4.832 126,693 -0.67(-12.24%)
Oct 27, 2004 5.273 5.678 5.273 5.506 19,178 +0.23(+4.43%)
Oct 26, 2004 5.162 5.334 5.124 5.273 5,230 +0.13(+2.48%)
Oct 25, 2004 4.990 5.162 4.990 5.145 5,424 +0.09(+1.70%)
Oct 22, 2004 5.059 5.059 5.059 5.059 0 +0.00(+0.00%)
Oct 21, 2004 4.921 5.086 4.921 5.059 4,843 +0.24(+4.92%)
Oct 20, 2004 4.866 4.866 4.818 4.821 4,455 -0.09(-1.75%)
Oct 19, 2004 4.907 4.907 4.907 4.907 193 -0.07(-1.31%)
Oct 18, 2004 4.973 4.973 4.973 4.973 387 -0.10(-1.90%)
Oct 15, 2004 4.925 5.217 4.560 5.069 8,523 +0.03(+0.68%)
Oct 14, 2004 5.035 5.035 5.035 5.035 581 +0.28(+5.86%)
Oct 13, 2004 4.749 5.042 4.667 4.756 4,843 -0.07(-1.43%)
Oct 12, 2004 4.591 4.828 4.580 4.825 5,617 +0.06(+1.23%)
Oct 11, 2004 4.646 4.887 4.646 4.766 2,324 -0.08(-1.56%)
Oct 08, 2004 4.842 4.842 4.842 4.842 0 +0.00(+0.00%)
Oct 07, 2004 4.804 4.842 4.804 4.842 3,680 -0.32(-6.26%)
Oct 06, 2004 5.166 5.166 5.166 5.166 581 +0.21(+4.30%)
Oct 05, 2004 5.135 5.135 4.952 4.952 1,356 -0.26(-5.01%)
Oct 04, 2004 5.079 5.214 5.076 5.214 26,152 +0.40(+8.21%)
Oct 01, 2004 4.818 4.818 4.818 4.818 774 -0.09(-1.82%)
Sep 30, 2004 4.529 5.110 4.529 4.907 7,942 -0.08(-1.66%)
Sep 29, 2004 5.052 5.052 4.611 4.990 3,486 +0.13(+2.76%)
Sep 28, 2004 4.732 4.856 4.732 4.856 968 +0.18(+3.75%)
Sep 27, 2004 4.780 4.780 4.680 4.680 968 -0.09(-1.80%)
Sep 24, 2004 4.767 4.767 4.766 4.766 387 -0.04(-0.86%)
Sep 23, 2004 4.766 4.814 4.749 4.808 6,392 +0.06(+1.23%)
Sep 22, 2004 4.749 4.804 4.749 4.749 3,874 +0.00(+0.00%)
Sep 21, 2004 5.059 5.059 4.656 4.749 23,052 +0.08(+1.62%)
Sep 20, 2004 4.732 4.941 4.519 4.673 3,099 +0.20(+4.38%)
Sep 17, 2004 5.058 5.058 4.477 4.477 32,351 -0.57(-11.38%)
Sep 16, 2004 4.897 5.059 4.887 5.052 9,192 +0.33(+6.92%)
Sep 15, 2004 4.653 4.873 4.646 4.725 38,550 -0.20(-4.11%)
Sep 14, 2004 4.852 5.076 4.825 4.928 22,665 +0.11(+2.20%)
Sep 13, 2004 4.983 5.024 4.818 4.822 18,403 +0.01(+0.15%)
Sep 10, 2004 4.904 4.904 4.777 4.814 5,424 +0.21(+4.48%)
Sep 09, 2004 4.605 4.697 4.605 4.608 3,874 -0.11(-2.26%)
Sep 08, 2004 4.608 4.722 4.570 4.715 2,905 +0.13(+2.93%)
Sep 07, 2004 4.580 4.580 4.580 4.580 0 +0.00(+0.00%)
Sep 03, 2004 4.632 4.646 4.470 4.580 33,319 -0.15(-3.20%)
Sep 02, 2004 4.993 4.997 4.580 4.732 6,780 -0.34(-6.72%)
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.