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 (%)
Nov 28, 2008 8.227 8.289 8.174 8.180 2,356 -0.05(-0.56%)
Nov 26, 2008 7.725 8.304 7.717 8.227 8,470 +0.51(+6.61%)
Nov 25, 2008 7.346 7.717 7.238 7.717 48,595 +0.25(+3.31%)
Nov 24, 2008 7.045 7.593 7.045 7.470 31,925 +0.34(+4.77%)
Nov 21, 2008 7.331 7.354 7.029 7.130 63,468 -0.21(-2.84%)
Nov 20, 2008 7.323 7.484 7.300 7.338 31,714 -0.08(-1.04%)
Nov 19, 2008 7.624 8.065 7.338 7.416 23,327 -0.25(-3.32%)
Nov 18, 2008 7.493 7.887 7.493 7.671 33,228 +0.13(+1.74%)
Nov 17, 2008 7.732 7.918 7.377 7.539 25,650 -0.29(-3.75%)
Nov 14, 2008 7.686 7.933 7.671 7.833 9,552 -0.02(-0.29%)
Nov 13, 2008 7.663 7.871 7.477 7.856 12,394 +0.21(+2.73%)
Nov 12, 2008 7.949 8.196 7.647 7.647 36,885 -0.41(-5.08%)
Nov 11, 2008 8.482 8.482 7.949 8.057 14,492 -0.55(-6.37%)
Nov 10, 2008 8.891 9.107 8.343 8.605 18,387 -0.20(-2.28%)
Nov 07, 2008 8.775 9.115 8.582 8.806 49,766 -0.03(-0.35%)
Nov 06, 2008 9.084 9.223 8.567 8.837 30,543 -0.24(-2.64%)
Nov 05, 2008 9.285 9.285 9.015 9.076 25,942 -0.35(-3.69%)
Nov 04, 2008 9.463 9.710 8.775 9.424 40,891 +0.11(+1.16%)
Nov 03, 2008 8.791 9.316 8.497 9.316 29,725 +0.82(+9.64%)
Oct 31, 2008 7.751 8.883 7.751 8.497 43,797 +0.01(+0.09%)
Oct 30, 2008 7.763 8.690 7.763 8.489 38,906 +0.34(+4.17%)
Oct 29, 2008 7.508 8.196 7.099 8.150 54,368 +0.80(+10.82%)
Oct 28, 2008 7.292 7.354 6.952 7.354 44,377 +0.02(+0.21%)
Oct 27, 2008 7.107 7.516 7.037 7.338 28,041 -0.22(-2.96%)
Oct 24, 2008 7.593 7.802 7.346 7.562 31,059 -0.11(-1.41%)
Oct 23, 2008 7.725 7.879 7.617 7.671 29,548 -0.02(-0.20%)
Oct 22, 2008 7.725 7.933 7.655 7.686 41,693 -0.05(-0.60%)
Oct 21, 2008 8.536 8.590 7.725 7.732 75,946 -0.83(-9.74%)
Oct 20, 2008 8.891 8.891 8.482 8.567 18,479 -0.02(-0.27%)
Oct 17, 2008 8.412 8.636 8.412 8.590 19,446 +0.08(+0.91%)
Oct 16, 2008 8.451 8.706 8.245 8.513 37,512 +0.15(+1.85%)
Oct 15, 2008 8.349 8.428 8.227 8.358 45,826 -0.02(-0.18%)
Oct 14, 2008 8.613 8.652 8.281 8.374 35,192 -0.25(-2.95%)
Oct 13, 2008 9.146 9.146 8.497 8.628 32,662 -0.06(-0.71%)
Oct 10, 2008 7.532 8.690 6.991 8.690 84,931 +1.00(+13.07%)
Oct 09, 2008 8.103 8.103 7.539 7.686 58,810 -0.15(-1.87%)
Oct 08, 2008 8.119 8.204 7.763 7.833 72,899 -0.35(-4.25%)
Oct 07, 2008 8.598 9.197 8.126 8.180 46,579 -0.52(-5.93%)
Oct 06, 2008 9.192 9.192 8.605 8.696 80,913 -0.71(-7.58%)
Oct 03, 2008 9.602 10.26 9.246 9.409 56,490 -0.17(-1.77%)
Oct 02, 2008 9.679 9.787 9.463 9.579 29,574 -0.08(-0.80%)
Oct 01, 2008 9.926 10.02 9.424 9.656 32,402 -0.27(-2.72%)
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%)
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.