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

Barrett Business S (NQ: BBSI )

125.09 -0.84 (-0.67%)
Streaming Delayed Price Updated: 2:34 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 29, 2005 7.675 7.675 7.568 7.596 9,696 +0.14(+1.94%)
Apr 28, 2005 7.813 7.813 7.334 7.451 63,623 -0.31(-3.95%)
Apr 27, 2005 7.778 7.858 7.711 7.758 34,691 -0.08(-1.05%)
Apr 26, 2005 8.019 8.019 7.778 7.840 15,579 -0.12(-1.56%)
Apr 25, 2005 8.068 8.068 7.782 7.964 31,371 -0.05(-0.64%)
Apr 22, 2005 8.081 8.081 7.933 8.016 23,931 +0.14(+1.74%)
Apr 21, 2005 7.899 7.916 7.675 7.879 11,519 +0.44(+5.98%)
Apr 20, 2005 7.734 7.916 7.410 7.434 21,911 -0.22(-2.92%)
Apr 19, 2005 7.345 7.895 7.345 7.658 50,309 +0.38(+5.20%)
Apr 18, 2005 6.746 7.314 6.746 7.279 179,015 +0.38(+5.43%)
Apr 15, 2005 7.400 7.655 6.333 6.904 129,430 -0.50(-6.70%)
Apr 14, 2005 7.555 7.579 7.400 7.400 25,870 -0.27(-3.54%)
Apr 13, 2005 7.854 7.944 7.668 7.672 33,068 +0.02(+0.32%)
Apr 12, 2005 7.624 7.713 7.445 7.648 58,188 +0.08(+1.00%)
Apr 11, 2005 7.348 7.617 7.297 7.572 28,657 +0.02(+0.23%)
Apr 08, 2005 7.489 7.555 7.486 7.555 2,130 +0.07(+0.87%)
Apr 07, 2005 7.180 7.572 7.180 7.489 21,944 +0.19(+2.64%)
Apr 06, 2005 7.565 7.565 7.176 7.297 33,556 -0.28(-3.64%)
Apr 05, 2005 7.193 7.572 7.111 7.572 24,367 +0.14(+1.85%)
Apr 04, 2005 7.789 7.789 7.193 7.434 30,522 +0.17(+2.37%)
Apr 01, 2005 7.190 7.400 6.970 7.262 29,430 -0.29(-3.83%)
Mar 31, 2005 7.686 7.775 7.321 7.551 20,084 -0.06(-0.72%)
Mar 30, 2005 7.365 7.637 7.365 7.606 57,913 +0.25(+3.42%)
Mar 29, 2005 7.094 7.568 7.094 7.355 52,720 -0.02(-0.28%)
Mar 28, 2005 7.365 7.376 7.056 7.376 23,886 -0.01(-0.09%)
Mar 24, 2005 7.297 7.451 7.245 7.383 43,882 -0.15(-1.97%)
Mar 23, 2005 7.572 7.572 7.269 7.531 71,852 -0.07(-0.91%)
Mar 22, 2005 7.778 7.778 7.535 7.599 51,723 -0.04(-0.54%)
Mar 21, 2005 7.744 7.761 7.503 7.641 47,314 -0.10(-1.33%)
Mar 18, 2005 7.744 7.761 7.727 7.744 57,137 -0.03(-0.44%)
Mar 17, 2005 7.744 7.830 7.727 7.778 61,865 +0.00(+0.04%)
Mar 16, 2005 7.809 7.809 7.661 7.775 80,068 +0.01(+0.18%)
Mar 15, 2005 7.744 7.761 7.692 7.761 46,874 +0.00(+0.00%)
Mar 14, 2005 7.672 7.813 7.606 7.761 372,184 +0.03(+0.44%)
Mar 11, 2005 7.775 7.844 7.692 7.727 67,900 -0.06(-0.80%)
Mar 10, 2005 8.047 8.047 7.448 7.789 228,726 -0.26(-3.29%)
Mar 09, 2005 8.123 8.129 8.037 8.054 71,135 -0.21(-2.54%)
Mar 08, 2005 8.567 8.567 8.260 8.264 63,662 -0.13(-1.52%)
Mar 07, 2005 7.985 8.415 7.744 8.391 152,356 +0.61(+7.83%)
Mar 04, 2005 7.324 7.782 7.228 7.782 121,198 +0.55(+7.67%)
Mar 03, 2005 7.076 7.235 7.076 7.228 55,959 +0.12(+1.65%)
Mar 02, 2005 7.224 7.228 7.090 7.111 8,367 -0.04(-0.63%)
Mar 01, 2005 7.259 7.273 7.076 7.155 19,350 -0.17(-2.26%)
Feb 28, 2005 7.324 7.324 7.228 7.321 48,162 +0.05(+0.71%)
Feb 25, 2005 7.121 7.317 7.121 7.269 62,498 +0.13(+1.89%)
Feb 24, 2005 7.131 7.138 7.056 7.134 12,450 -0.01(-0.10%)
Feb 23, 2005 7.224 7.224 7.083 7.142 33,848 +0.06(+0.78%)
Feb 22, 2005 7.138 7.138 6.385 7.087 54,371 +0.03(+0.44%)
Feb 18, 2005 6.829 7.104 6.829 7.056 29,515 -0.04(-0.58%)
Feb 17, 2005 7.138 7.142 6.801 7.097 28,512 -0.02(-0.29%)
Feb 16, 2005 7.259 7.259 6.698 7.118 44,356 -0.17(-2.31%)
Feb 15, 2005 6.908 7.434 6.908 7.286 120,193 +0.38(+5.48%)
Feb 14, 2005 6.880 6.970 6.625 6.908 187,251 +0.23(+3.45%)
Feb 11, 2005 6.746 6.952 6.288 6.677 307,173 +0.27(+4.25%)
Feb 10, 2005 6.071 6.529 6.040 6.405 149,501 +0.30(+4.84%)
Feb 09, 2005 5.717 6.109 5.717 6.109 71,302 +0.09(+1.43%)
Feb 08, 2005 5.920 6.023 5.841 6.023 65,200 +0.12(+2.04%)
Feb 07, 2005 5.500 5.903 5.500 5.903 101,799 +0.07(+1.12%)
Feb 04, 2005 5.737 5.848 5.679 5.837 10,333 +0.16(+2.85%)
Feb 03, 2005 5.565 5.675 5.565 5.675 4,850 +0.17(+3.06%)
Feb 02, 2005 5.669 5.669 5.445 5.507 26,331 +0.03(+0.63%)
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.