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

Barrett Business S (NQ: BBSI )

125.11 -0.83 (-0.66%)
Streaming Delayed Price Updated: 3:01 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 (%)
Jun 30, 2005 11.61 11.65 11.61 11.65 10,008 +0.03(+0.27%)
Jun 29, 2005 11.61 11.70 11.61 11.61 12,372 -0.01(-0.07%)
Jun 28, 2005 11.58 11.65 11.34 11.62 9,434 +0.25(+2.18%)
Jun 27, 2005 12.46 12.46 11.37 11.37 20,551 -0.44(-3.74%)
Jun 24, 2005 11.82 12.15 11.29 11.82 16,792 +0.05(+0.40%)
Jun 23, 2005 12.20 12.20 11.58 11.77 45,231 -0.35(-2.88%)
Jun 22, 2005 12.16 12.39 11.90 12.12 34,141 +0.22(+1.89%)
Jun 21, 2005 11.96 12.17 11.79 11.89 12,688 -0.07(-0.58%)
Jun 20, 2005 11.67 12.04 11.54 11.96 18,979 +0.05(+0.39%)
Jun 17, 2005 11.97 12.05 11.87 11.92 6,589 -0.17(-1.41%)
Jun 16, 2005 12.13 12.15 12.00 12.09 9,363 -0.05(-0.38%)
Jun 15, 2005 12.31 12.31 12.12 12.13 9,531 -0.17(-1.38%)
Jun 14, 2005 12.39 12.39 12.01 12.30 15,903 -0.09(-0.69%)
Jun 13, 2005 12.74 12.74 12.26 12.39 23,583 +0.33(+2.70%)
Jun 10, 2005 12.02 12.16 11.99 12.06 1,549 -0.12(-0.95%)
Jun 09, 2005 12.58 12.58 11.92 12.18 8,996 -0.21(-1.69%)
Jun 08, 2005 12.20 12.40 12.13 12.39 53,645 +0.09(+0.76%)
Jun 07, 2005 11.61 12.31 11.61 12.30 20,400 +0.46(+3.93%)
Jun 06, 2005 11.84 11.84 11.38 11.83 16,550 +0.41(+3.59%)
Jun 03, 2005 11.58 11.58 11.38 11.42 13,648 -0.19(-1.66%)
Jun 02, 2005 11.43 11.61 11.43 11.61 20,016 +0.19(+1.63%)
Jun 01, 2005 11.24 11.43 11.21 11.43 9,784 +0.19(+1.65%)
May 31, 2005 11.30 11.30 10.89 11.24 27,296 -0.18(-1.57%)
May 27, 2005 11.44 11.44 11.37 11.42 8,026 -0.01(-0.05%)
May 26, 2005 11.24 11.43 11.24 11.43 33,707 +0.09(+0.75%)
May 25, 2005 10.93 11.41 10.93 11.34 34,274 -0.07(-0.61%)
May 24, 2005 10.84 11.43 10.84 11.41 5,682 -0.01(-0.07%)
May 23, 2005 11.41 11.43 10.85 11.42 15,112 +0.30(+2.72%)
May 20, 2005 10.69 11.43 10.69 11.12 18,034 +3.78(+51.43%)
May 19, 2005 7.227 7.343 7.199 7.343 7,064 -3.56(-32.68%)
May 18, 2005 11.22 11.22 10.07 10.91 42,618 -0.36(-3.16%)
May 17, 2005 11.36 11.43 11.16 11.26 20,340 -0.08(-0.68%)
May 16, 2005 11.61 11.61 11.32 11.34 102,478 -0.03(-0.23%)
May 13, 2005 11.18 11.47 11.18 11.37 12,979 +0.16(+1.43%)
May 12, 2005 11.52 11.52 10.54 11.21 22,277 -0.02(-0.18%)
May 11, 2005 9.834 11.23 9.834 11.23 30,414 +1.09(+10.74%)
May 10, 2005 10.20 10.28 9.818 10.14 87,174 -0.13(-1.26%)
May 09, 2005 11.03 11.03 10.17 10.27 41,456 +3.01(+41.40%)
May 06, 2005 7.003 7.392 7.003 7.261 10,358 +0.08(+1.15%)
May 05, 2005 6.993 7.344 6.993 7.179 25,280 -0.11(-1.56%)
May 04, 2005 7.192 7.299 6.931 7.292 32,401 -0.08(-1.07%)
May 03, 2005 7.165 7.451 7.165 7.371 38,408 -0.10(-1.34%)
May 02, 2005 7.640 7.640 7.285 7.471 22,287 -0.12(-1.63%)
Apr 29, 2005 7.674 7.674 7.568 7.595 9,697 +0.14(+1.94%)
Apr 28, 2005 7.812 7.812 7.334 7.451 63,631 -0.31(-3.95%)
Apr 27, 2005 7.778 7.857 7.710 7.757 34,695 -0.08(-1.05%)
Apr 26, 2005 8.018 8.018 7.778 7.839 15,580 -0.12(-1.56%)
Apr 25, 2005 8.067 8.067 7.781 7.963 31,374 -0.05(-0.64%)
Apr 22, 2005 8.080 8.080 7.932 8.015 23,934 +0.14(+1.74%)
Apr 21, 2005 7.898 7.915 7.674 7.878 11,520 +0.44(+5.98%)
Apr 20, 2005 7.733 7.915 7.409 7.433 21,913 -0.22(-2.92%)
Apr 19, 2005 7.344 7.895 7.344 7.657 50,315 +0.38(+5.20%)
Apr 18, 2005 6.745 7.313 6.745 7.279 179,036 +0.38(+5.43%)
Apr 15, 2005 7.399 7.654 6.332 6.903 129,446 -0.50(-6.70%)
Apr 14, 2005 7.554 7.578 7.399 7.399 25,873 -0.27(-3.54%)
Apr 13, 2005 7.853 7.943 7.667 7.671 33,071 +0.02(+0.32%)
Apr 12, 2005 7.623 7.712 7.444 7.647 58,195 +0.08(+1.00%)
Apr 11, 2005 7.347 7.616 7.296 7.571 28,660 +0.02(+0.23%)
Apr 08, 2005 7.488 7.554 7.485 7.554 2,130 +0.07(+0.87%)
Apr 07, 2005 7.179 7.571 7.179 7.488 21,946 +0.19(+2.64%)
Apr 06, 2005 7.564 7.564 7.175 7.296 33,560 -0.28(-3.64%)
Apr 05, 2005 7.192 7.571 7.110 7.571 24,370 +0.14(+1.85%)
Apr 04, 2005 7.788 7.788 7.192 7.433 30,526 +0.17(+2.37%)
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.