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

Barrett Business S (NQ: BBSI )

122.18 +0.68 (+0.56%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 1, 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 7.674 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%)
Apr 01, 2005 7.189 7.399 6.969 7.261 29,433 -0.29(-3.83%)
Mar 31, 2005 7.685 7.774 7.320 7.550 20,086 -0.06(-0.72%)
Mar 30, 2005 7.365 7.636 7.365 7.605 57,920 +0.25(+3.42%)
Mar 29, 2005 7.093 7.568 7.093 7.354 52,726 -0.02(-0.28%)
Mar 28, 2005 7.365 7.375 7.055 7.375 23,889 -0.01(-0.09%)
Mar 24, 2005 7.296 7.451 7.244 7.382 43,887 -0.15(-1.97%)
Mar 23, 2005 7.571 7.571 7.268 7.530 71,860 -0.07(-0.91%)
Mar 22, 2005 7.778 7.778 7.534 7.599 51,729 -0.04(-0.54%)
Mar 21, 2005 7.743 7.760 7.502 7.640 47,320 -0.10(-1.33%)
Mar 18, 2005 7.743 7.760 7.726 7.743 57,143 -0.03(-0.44%)
Mar 17, 2005 7.743 7.829 7.726 7.778 61,872 +0.00(+0.04%)
Mar 16, 2005 7.809 7.809 7.661 7.774 80,078 +0.01(+0.18%)
Mar 15, 2005 7.743 7.760 7.691 7.760 46,880 +0.00(+0.00%)
Mar 14, 2005 7.671 7.812 7.605 7.760 372,228 +0.03(+0.44%)
Mar 11, 2005 7.774 7.843 7.691 7.726 67,908 -0.06(-0.80%)
Mar 10, 2005 8.046 8.046 7.447 7.788 228,753 -0.26(-3.29%)
Mar 09, 2005 8.122 8.128 8.036 8.053 71,143 -0.21(-2.54%)
Mar 08, 2005 8.566 8.566 8.259 8.263 63,670 -0.13(-1.52%)
Mar 07, 2005 7.984 8.414 7.743 8.390 152,374 +0.61(+7.83%)
Mar 04, 2005 7.323 7.781 7.227 7.781 121,212 +0.55(+7.67%)
Mar 03, 2005 7.075 7.234 7.075 7.227 55,965 +0.12(+1.65%)
Mar 02, 2005 7.223 7.227 7.089 7.110 8,368 -0.04(-0.63%)
Mar 01, 2005 7.258 7.272 7.075 7.155 19,352 -0.17(-2.26%)
Feb 28, 2005 7.323 7.323 7.227 7.320 48,168 +0.05(+0.71%)
Feb 25, 2005 7.120 7.316 7.120 7.268 62,505 +0.13(+1.89%)
Feb 24, 2005 7.131 7.137 7.055 7.134 12,452 -0.01(-0.10%)
Feb 23, 2005 7.223 7.223 7.082 7.141 33,852 +0.06(+0.78%)
Feb 22, 2005 7.137 7.137 6.384 7.086 54,377 +0.03(+0.44%)
Feb 18, 2005 6.828 7.103 6.828 7.055 29,519 -0.04(-0.58%)
Feb 17, 2005 7.137 7.141 6.800 7.096 28,515 -0.02(-0.29%)
Feb 16, 2005 7.258 7.258 6.697 7.117 44,362 -0.17(-2.31%)
Feb 15, 2005 6.907 7.433 6.907 7.285 120,207 +0.38(+5.48%)
Feb 14, 2005 6.879 6.969 6.625 6.907 187,273 +0.23(+3.45%)
Feb 11, 2005 6.745 6.952 6.287 6.676 307,209 +0.27(+4.25%)
Feb 10, 2005 6.071 6.528 6.040 6.404 149,519 +0.30(+4.84%)
Feb 09, 2005 5.716 6.108 5.716 6.108 71,310 +0.09(+1.43%)
Feb 08, 2005 5.919 6.022 5.840 6.022 65,208 +0.12(+2.04%)
Feb 07, 2005 5.499 5.902 5.499 5.902 101,811 +0.07(+1.12%)
Feb 04, 2005 5.737 5.847 5.678 5.837 10,334 +0.16(+2.85%)
Feb 03, 2005 5.565 5.675 5.565 5.675 4,850 +0.17(+3.06%)
Feb 02, 2005 5.668 5.668 5.444 5.506 26,334 +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.