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 (%)
Sep 30, 2008 10.30 11.17 9.888 9.926 49,626 -0.38(-3.67%)
Sep 29, 2008 11.58 11.58 9.216 10.30 56,996 -1.04(-9.13%)
Sep 26, 2008 10.55 11.42 10.43 11.34 41,846 +0.53(+4.93%)
Sep 25, 2008 10.93 11.20 10.71 10.81 28,746 -0.01(-0.07%)
Sep 24, 2008 10.72 11.46 10.48 10.81 47,914 -0.14(-1.23%)
Sep 23, 2008 11.02 11.19 10.70 10.95 21,265 -0.13(-1.15%)
Sep 22, 2008 11.61 11.61 10.90 11.08 20,693 -0.36(-3.17%)
Sep 19, 2008 10.81 11.60 10.81 11.44 45,441 +0.95(+9.06%)
Sep 18, 2008 10.74 10.99 10.17 10.49 79,221 -0.25(-2.30%)
Sep 17, 2008 11.32 11.73 10.70 10.74 60,999 -0.90(-7.70%)
Sep 16, 2008 12.05 12.05 11.49 11.63 65,069 -0.53(-4.38%)
Sep 15, 2008 12.48 12.74 11.91 12.17 72,965 -1.03(-7.79%)
Sep 12, 2008 12.27 13.27 12.09 13.19 125,485 +0.79(+6.35%)
Sep 11, 2008 11.90 12.55 11.90 12.41 203,658 +0.41(+3.41%)
Sep 10, 2008 11.60 12.01 11.52 12.00 170,186 +0.43(+3.74%)
Sep 09, 2008 11.33 11.80 11.31 11.56 68,639 +0.13(+1.15%)
Sep 08, 2008 10.70 11.55 10.70 11.43 71,085 -0.04(-0.34%)
Sep 05, 2008 11.47 11.52 11.21 11.47 79,314 -0.02(-0.13%)
Sep 04, 2008 11.32 11.53 11.20 11.49 76,817 +0.16(+1.43%)
Sep 03, 2008 11.36 11.53 11.27 11.32 42,979 -0.21(-1.81%)
Sep 02, 2008 11.24 11.55 11.20 11.53 48,552 +0.33(+2.97%)
Aug 29, 2008 11.10 11.41 10.95 11.20 53,053 +0.12(+1.11%)
Aug 28, 2008 11.28 11.65 11.01 11.08 62,208 -0.34(-2.98%)
Aug 27, 2008 11.75 11.97 11.22 11.42 84,586 -0.40(-3.40%)
Aug 26, 2008 11.75 12.17 11.38 11.82 73,349 +0.19(+1.66%)
Aug 25, 2008 12.11 12.40 11.59 11.63 82,133 -0.60(-4.90%)
Aug 22, 2008 12.00 12.51 11.46 12.22 63,296 +0.81(+7.14%)
Aug 21, 2008 11.65 11.71 11.40 11.41 48,090 -0.29(-2.44%)
Aug 20, 2008 11.62 11.93 11.60 11.70 40,066 -0.08(-0.72%)
Aug 19, 2008 11.90 12.07 11.59 11.78 35,266 -0.19(-1.55%)
Aug 18, 2008 12.26 12.41 11.80 11.97 48,336 -0.17(-1.40%)
Aug 15, 2008 11.98 13.49 11.83 12.14 62,714 +0.19(+1.62%)
Aug 14, 2008 12.15 12.45 11.76 11.94 79,265 -0.37(-3.01%)
Aug 13, 2008 12.81 12.87 12.01 12.31 70,016 -0.45(-3.51%)
Aug 12, 2008 13.61 13.61 12.73 12.76 75,903 -1.05(-7.61%)
Aug 11, 2008 13.43 13.87 13.27 13.81 92,150 +0.42(+3.17%)
Aug 08, 2008 12.68 13.39 12.68 13.39 74,941 +0.66(+5.16%)
Aug 07, 2008 12.87 13.16 12.65 12.73 63,922 -0.22(-1.73%)
Aug 06, 2008 12.85 13.09 12.81 12.95 49,629 +0.05(+0.42%)
Aug 05, 2008 12.98 13.33 12.61 12.90 152,875 -0.12(-0.89%)
Aug 04, 2008 12.98 13.09 12.79 13.02 89,266 -0.08(-0.59%)
Aug 01, 2008 12.65 13.13 12.37 13.09 86,085 +0.39(+3.10%)
Jul 31, 2008 12.38 12.70 11.97 12.70 145,904 +0.22(+1.80%)
Jul 30, 2008 10.85 12.87 10.84 12.48 492,165 +3.55(+39.71%)
Jul 29, 2008 8.930 9.262 8.659 8.930 59,692 -0.08(-0.86%)
Jul 28, 2008 9.076 9.270 8.883 9.007 38,672 +0.02(+0.26%)
Jul 25, 2008 9.038 9.107 8.559 8.984 71,446 -0.12(-1.27%)
Jul 24, 2008 8.961 9.463 8.961 9.100 79,622 +0.19(+2.08%)
Jul 23, 2008 8.281 9.069 8.258 8.914 79,040 +0.68(+8.26%)
Jul 22, 2008 8.142 8.250 8.142 8.234 54,157 +0.09(+1.14%)
Jul 21, 2008 8.142 8.242 8.058 8.142 84,667 +0.00(+0.00%)
Jul 18, 2008 8.165 8.250 8.018 8.142 43,895 -0.05(-0.57%)
Jul 17, 2008 8.242 8.265 8.057 8.188 88,959 -0.06(-0.75%)
Jul 16, 2008 8.420 8.420 8.188 8.250 81,342 -0.12(-1.48%)
Jul 15, 2008 8.698 8.698 8.358 8.374 117,789 -0.10(-1.19%)
Jul 14, 2008 8.628 8.628 8.389 8.474 47,338 -0.04(-0.45%)
Jul 11, 2008 8.234 8.559 8.196 8.513 58,877 +0.17(+2.04%)
Jul 10, 2008 8.327 8.397 8.211 8.343 53,023 -0.02(-0.18%)
Jul 09, 2008 8.265 8.621 8.219 8.358 72,505 +0.14(+1.69%)
Jul 08, 2008 8.459 8.513 8.173 8.219 87,042 -0.24(-2.83%)
Jul 07, 2008 8.752 8.883 8.211 8.459 108,685 -0.23(-2.67%)
Jul 04, 2008 9.138 9.138 8.636 8.690 100,563 +0.00(+0.00%)
Jul 03, 2008 9.138 9.138 8.636 8.690 100,563 -0.35(-3.85%)
Jul 02, 2008 9.084 9.161 9.015 9.038 82,780 -0.06(-0.68%)
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.