Skip to main content

Barrett Business S (NQ: BBSI )

124.86 -0.05 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 3.022 3.262 3.014 3.179 17,101 -0.17(-5.04%)
Oct 30, 2003 2.486 3.502 2.547 3.347 140,394 +0.86(+34.67%)
Oct 29, 2003 2.499 2.499 2.451 2.486 11,845 +0.01(+0.56%)
Oct 28, 2003 2.517 2.527 2.472 2.472 9,126 +0.01(+0.43%)
Oct 27, 2003 2.461 2.461 2.461 2.461 194 +0.01(+0.27%)
Oct 24, 2003 2.451 2.455 2.451 2.455 388 -0.02(-0.83%)
Oct 23, 2003 2.475 2.475 2.475 2.475 0 +0.00(+0.00%)
Oct 22, 2003 2.475 2.475 2.475 2.475 0 +0.00(+0.00%)
Oct 21, 2003 2.517 2.517 2.403 2.475 16,117 -0.01(-0.32%)
Oct 20, 2003 2.483 2.483 2.483 2.483 0 +0.00(+0.00%)
Oct 17, 2003 2.496 2.575 2.455 2.483 3,689 +0.02(+0.74%)
Oct 16, 2003 2.465 2.465 2.465 2.465 1,941 +0.00(+0.00%)
Oct 15, 2003 2.458 2.465 2.458 2.465 388 -0.07(-2.71%)
Oct 14, 2003 2.403 2.534 2.403 2.534 5,631 +0.07(+2.93%)
Oct 13, 2003 2.462 2.462 2.407 2.462 2,330 -0.05(-2.05%)
Oct 10, 2003 2.472 2.513 2.472 2.513 970 -0.06(-2.40%)
Oct 09, 2003 2.438 2.575 2.404 2.575 6,213 +0.09(+3.59%)
Oct 08, 2003 2.486 2.486 2.486 2.486 0 +0.00(+0.00%)
Oct 07, 2003 2.486 2.486 2.486 2.486 1,165 +0.03(+1.26%)
Oct 06, 2003 2.448 2.455 2.424 2.455 8,932 +0.00(+0.00%)
Oct 03, 2003 2.424 2.455 2.424 2.455 1,941 +0.05(+2.14%)
Oct 02, 2003 2.424 2.424 2.403 2.403 3,689 -0.05(-2.10%)
Oct 01, 2003 2.414 2.455 2.414 2.455 2,136 -0.02(-0.69%)
Sep 30, 2003 2.458 2.472 2.458 2.472 1,165 +0.02(+0.70%)
Sep 29, 2003 2.414 2.455 2.410 2.455 1,359 -0.03(-1.24%)
Sep 26, 2003 2.503 2.506 2.386 2.486 6,213 +0.05(+1.97%)
Sep 25, 2003 2.421 2.438 2.386 2.438 5,505 +0.01(+0.57%)
Sep 24, 2003 2.451 2.451 2.451 2.424 18,641 -0.04(-1.52%)
Sep 23, 2003 2.383 2.537 2.382 2.461 7,767 -0.03(-1.12%)
Sep 22, 2003 2.321 2.489 2.259 2.489 4,994 +0.17(+7.25%)
Sep 19, 2003 2.321 2.321 2.321 2.321 1,359 -0.08(-3.43%)
Sep 18, 2003 2.403 2.403 2.403 2.403 12,816 +0.00(+0.01%)
Sep 17, 2003 2.403 2.403 2.403 2.403 0 +0.00(+0.00%)
Sep 16, 2003 2.403 2.403 2.403 2.403 0 +0.07(+2.93%)
Sep 15, 2003 2.335 2.335 2.335 2.335 0 -0.07(-2.84%)
Sep 12, 2003 2.232 2.403 2.232 2.403 19,029 +0.15(+6.53%)
Sep 11, 2003 2.146 2.403 2.146 2.256 5,631 +0.11(+4.95%)
Sep 10, 2003 2.232 2.232 2.149 2.149 2,524 -0.12(-5.15%)
Sep 09, 2003 2.273 2.335 2.266 2.266 1,747 -0.03(-1.49%)
Sep 08, 2003 2.204 2.365 2.204 2.300 7,184 -0.07(-2.76%)
Sep 05, 2003 2.386 2.399 2.365 2.365 776 -0.02(-0.86%)
Sep 04, 2003 2.204 2.400 2.204 2.386 1,747 +0.08(+3.27%)
Sep 03, 2003 2.053 2.311 2.053 2.311 4,077 +0.26(+12.56%)
Sep 02, 2003 2.053 2.053 2.053 2.053 0 +0.00(+0.00%)
Aug 29, 2003 2.053 2.053 2.053 2.053 388 +0.05(+2.57%)
Aug 28, 2003 2.002 2.002 2.001 2.001 388 +0.15(+7.94%)
Aug 27, 2003 1.854 1.854 1.854 1.854 135,928 +0.00(+0.00%)
Aug 26, 2003 1.854 1.854 1.854 1.854 582 +0.06(+3.43%)
Aug 25, 2003 1.861 1.861 1.792 1.792 58,449 +0.00(+0.00%)
Aug 22, 2003 1.792 1.792 1.792 1.792 970 -0.04(-2.23%)
Aug 21, 2003 1.833 1.837 1.833 1.833 4,466 +0.13(+7.66%)
Aug 20, 2003 1.813 1.813 1.669 1.703 1,165 -0.13(-7.12%)
Aug 19, 2003 1.833 1.833 1.833 1.833 2,912 -0.00(-0.19%)
Aug 18, 2003 1.809 1.837 1.809 1.837 3,689 -0.10(-5.16%)
Aug 15, 2003 1.937 1.937 1.937 1.937 0 +0.00(+0.00%)
Aug 14, 2003 1.937 1.937 1.937 1.937 0 +0.00(+0.00%)
Aug 13, 2003 1.937 1.937 1.937 1.937 0 +0.00(+0.00%)
Aug 12, 2003 1.655 1.940 1.655 1.937 3,495 +0.05(+2.56%)
Aug 11, 2003 1.878 1.888 1.816 1.888 3,106 +0.21(+12.47%)
Aug 08, 2003 1.734 1.737 1.679 1.679 5,242 -0.21(-11.09%)
Aug 07, 2003 1.888 1.888 1.888 1.888 0 +0.00(+0.00%)
Aug 06, 2003 1.802 1.888 1.802 1.888 3,883 +0.02(+0.92%)
Aug 05, 2003 1.717 1.892 1.717 1.871 4,466 -0.11(-5.69%)
Aug 04, 2003 1.566 1.984 1.562 1.984 3,301 +0.25(+14.21%)
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.