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

Barrett Business S (NQ: BBSI )

125.24 -0.69 (-0.55%)
Streaming Delayed Price Updated: 1:58 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%)
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.