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 -0.05 (-0.04%)
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 30, 2009 8.537 8.537 8.398 8.421 27,081 +0.00(+0.00%)
Nov 27, 2009 8.498 8.676 8.421 8.421 47,682 -0.14(-1.62%)
Nov 25, 2009 8.629 8.629 8.544 8.560 34,813 +0.03(+0.36%)
Nov 24, 2009 8.521 8.622 8.514 8.529 37,124 -0.01(-0.09%)
Nov 23, 2009 8.645 8.691 8.514 8.537 25,381 +0.02(+0.27%)
Nov 20, 2009 8.514 8.606 8.436 8.514 34,253 -0.01(-0.09%)
Nov 19, 2009 8.552 8.606 8.429 8.521 22,280 -0.09(-1.08%)
Nov 18, 2009 8.645 8.653 8.506 8.614 18,236 -0.05(-0.62%)
Nov 17, 2009 8.629 8.691 8.614 8.668 14,005 -0.02(-0.27%)
Nov 16, 2009 8.575 8.807 8.459 8.691 37,981 +0.12(+1.44%)
Nov 13, 2009 8.459 8.606 8.344 8.568 24,064 +0.11(+1.28%)
Nov 12, 2009 8.738 8.954 8.452 8.459 47,529 -0.21(-2.41%)
Nov 11, 2009 8.815 8.861 8.653 8.668 34,705 -0.14(-1.58%)
Nov 10, 2009 8.915 8.946 8.761 8.807 27,392 -0.18(-1.98%)
Nov 09, 2009 9.000 9.000 8.815 8.985 28,945 -0.01(-0.09%)
Nov 06, 2009 8.954 9.000 8.838 8.993 22,342 -0.05(-0.51%)
Nov 05, 2009 8.900 9.139 8.823 9.039 29,297 +0.20(+2.27%)
Nov 04, 2009 9.078 9.155 8.815 8.838 40,492 -0.26(-2.89%)
Nov 03, 2009 9.124 9.155 8.884 9.101 25,407 -0.09(-1.01%)
Nov 02, 2009 8.962 9.224 8.861 9.193 106,671 +0.23(+2.59%)
Oct 30, 2009 8.923 9.016 8.799 8.962 50,371 +0.02(+0.17%)
Oct 29, 2009 8.807 8.985 8.653 8.946 49,971 +0.08(+0.87%)
Oct 28, 2009 9.611 9.634 8.846 8.869 87,292 -0.39(-4.25%)
Oct 27, 2009 9.271 9.387 9.116 9.263 233,110 +0.57(+6.58%)
Oct 26, 2009 8.660 8.769 8.531 8.691 44,153 -0.01(-0.09%)
Oct 23, 2009 8.853 9.031 8.699 8.699 29,186 -0.31(-3.43%)
Oct 22, 2009 9.155 9.155 8.884 9.008 53,985 -0.09(-1.02%)
Oct 21, 2009 9.209 9.263 9.078 9.101 85,435 +0.02(+0.26%)
Oct 20, 2009 9.078 9.186 8.506 9.078 124,662 +0.62(+7.31%)
Oct 19, 2009 8.514 8.514 8.390 8.459 18,168 -0.04(-0.45%)
Oct 16, 2009 8.498 8.535 8.421 8.498 44,238 +0.00(+0.00%)
Oct 15, 2009 8.382 8.560 8.382 8.498 31,724 +0.03(+0.36%)
Oct 14, 2009 8.459 8.568 8.344 8.467 23,005 +0.11(+1.29%)
Oct 13, 2009 8.390 8.421 8.282 8.359 23,744 +0.02(+0.19%)
Oct 12, 2009 8.244 8.413 8.243 8.344 25,054 +0.05(+0.65%)
Oct 09, 2009 8.112 8.290 8.104 8.290 42,249 +0.18(+2.19%)
Oct 08, 2009 8.120 8.205 8.081 8.112 48,949 +0.05(+0.57%)
Oct 07, 2009 7.988 8.104 7.942 8.065 18,794 +0.02(+0.29%)
Oct 06, 2009 7.903 8.104 7.868 8.042 27,427 +0.19(+2.36%)
Oct 05, 2009 7.834 8.050 7.795 7.857 30,547 +0.04(+0.49%)
Oct 02, 2009 7.841 7.973 7.780 7.818 66,646 -0.05(-0.59%)
Oct 01, 2009 8.158 8.251 7.841 7.865 65,854 -0.31(-3.78%)
Sep 30, 2009 8.282 8.313 8.150 8.174 79,844 -0.05(-0.56%)
Sep 29, 2009 8.320 8.398 8.135 8.220 45,058 -0.07(-0.84%)
Sep 28, 2009 8.266 8.421 8.135 8.290 25,429 +0.02(+0.28%)
Sep 25, 2009 8.305 8.382 8.212 8.266 19,394 -0.08(-0.93%)
Sep 24, 2009 8.467 8.490 8.212 8.344 19,381 +0.03(+0.37%)
Sep 23, 2009 8.475 8.568 8.274 8.313 21,177 -0.11(-1.28%)
Sep 22, 2009 8.313 8.459 8.212 8.421 56,147 +0.18(+2.16%)
Sep 21, 2009 8.143 8.274 8.120 8.243 25,114 +0.05(+0.66%)
Sep 18, 2009 8.374 8.413 8.174 8.189 78,883 -0.12(-1.40%)
Sep 17, 2009 8.421 8.444 8.305 8.305 19,427 -0.12(-1.38%)
Sep 16, 2009 8.189 8.560 8.183 8.421 92,564 +0.27(+3.32%)
Sep 15, 2009 8.127 8.181 7.996 8.150 26,940 +0.01(+0.09%)
Sep 14, 2009 7.919 8.181 7.919 8.143 34,492 +0.19(+2.33%)
Sep 11, 2009 7.965 7.996 7.857 7.957 24,877 -0.03(-0.39%)
Sep 10, 2009 7.965 8.027 7.880 7.988 18,767 +0.02(+0.29%)
Sep 09, 2009 7.849 8.042 7.834 7.965 31,010 +0.05(+0.59%)
Sep 08, 2009 8.104 8.104 7.903 7.919 27,264 -0.19(-2.29%)
Sep 04, 2009 8.073 8.166 8.035 8.104 26,135 +0.04(+0.48%)
Sep 03, 2009 8.065 8.104 7.981 8.065 29,665 -0.05(-0.67%)
Sep 02, 2009 8.166 8.220 7.981 8.120 9,110 -0.03(-0.38%)
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.