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 (%)
Jul 30, 2004 5.819 5.819 5.606 5.658 8,738 -0.05(-0.84%)
Jul 29, 2004 5.751 6.073 5.579 5.706 126,025 +0.26(+4.86%)
Jul 28, 2004 5.370 5.442 5.321 5.442 33,593 +0.07(+1.28%)
Jul 27, 2004 5.407 5.407 5.342 5.373 9,126 -0.03(-0.64%)
Jul 26, 2004 5.407 5.407 5.400 5.407 11,068 +0.07(+1.29%)
Jul 23, 2004 5.301 5.339 5.236 5.339 6,213 -0.07(-1.27%)
Jul 22, 2004 5.345 5.407 5.315 5.407 5,825 +0.01(+0.19%)
Jul 21, 2004 5.493 5.562 5.380 5.397 12,039 +0.11(+2.14%)
Jul 20, 2004 5.273 5.356 5.273 5.284 2,330 -0.12(-2.22%)
Jul 19, 2004 5.407 5.407 5.366 5.404 28,350 +0.08(+1.55%)
Jul 16, 2004 5.321 5.441 5.321 5.321 10,874 +0.15(+2.99%)
Jul 15, 2004 5.167 5.188 5.167 5.167 970 -0.03(-0.66%)
Jul 14, 2004 5.153 5.373 5.150 5.201 9,709 -0.29(-5.31%)
Jul 13, 2004 5.122 5.493 5.081 5.493 18,835 +0.14(+2.70%)
Jul 12, 2004 5.349 5.349 5.349 5.349 0 +0.00(+0.00%)
Jul 09, 2004 5.349 5.349 5.349 5.349 194 +0.03(+0.52%)
Jul 08, 2004 5.246 5.321 5.236 5.321 3,301 -0.16(-2.94%)
Jul 07, 2004 5.575 5.579 5.407 5.483 15,534 +0.05(+0.95%)
Jul 06, 2004 5.064 5.579 5.064 5.431 93,402 +0.35(+6.89%)
Jul 02, 2004 5.115 5.115 5.081 5.081 14,369 +0.01(+0.27%)
Jul 01, 2004 5.105 5.133 5.067 5.067 55,730 +0.00(+0.07%)
Jun 30, 2004 4.638 5.115 4.638 5.064 13,787 +0.05(+1.03%)
Jun 29, 2004 4.985 5.078 4.985 5.012 68,352 -0.04(-0.82%)
Jun 28, 2004 5.115 5.150 4.978 5.054 24,272 +0.08(+1.52%)
Jun 25, 2004 5.064 5.064 4.975 4.978 3,301 -0.07(-1.36%)
Jun 24, 2004 5.098 5.119 5.023 5.047 59,808 +0.13(+2.65%)
Jun 23, 2004 4.920 5.150 4.875 4.916 131,462 -0.16(-3.24%)
Jun 22, 2004 5.081 5.081 5.081 5.081 3,689 -0.05(-1.00%)
Jun 21, 2004 4.927 5.150 4.927 5.133 22,136 +0.16(+3.17%)
Jun 18, 2004 5.150 5.167 4.975 4.975 68,158 -0.23(-4.42%)
Jun 17, 2004 4.892 5.222 4.892 5.205 20,583 +0.39(+8.05%)
Jun 16, 2004 4.460 4.982 4.418 4.817 68,352 +0.08(+1.60%)
Jun 15, 2004 4.484 4.741 4.473 4.741 5,437 +0.10(+2.06%)
Jun 14, 2004 4.645 4.645 4.645 4.645 776 +0.15(+3.35%)
Jun 10, 2004 4.494 4.494 4.494 4.494 388 -0.00(-0.07%)
Jun 09, 2004 4.497 4.497 4.497 4.497 0 +0.00(+0.00%)
Jun 08, 2004 4.491 4.497 4.491 4.497 776 -0.08(-1.73%)
Jun 07, 2004 4.477 4.576 4.477 4.576 2,718 +0.03(+0.76%)
Jun 04, 2004 4.213 4.635 4.213 4.542 3,301 -0.10(-2.22%)
Jun 03, 2004 4.573 4.645 4.549 4.645 6,408 +0.07(+1.58%)
Jun 02, 2004 4.573 4.573 4.573 4.573 1,359 +0.00(+0.07%)
Jun 01, 2004 4.566 4.583 4.566 4.570 2,330 -0.08(-1.69%)
May 28, 2004 4.669 4.697 4.649 4.649 7,961 -0.01(-0.22%)
May 27, 2004 4.642 4.662 4.638 4.659 1,359 -0.01(-0.15%)
May 26, 2004 4.549 4.669 4.549 4.666 4,854 +0.19(+4.30%)
May 25, 2004 4.474 4.494 4.473 4.473 2,136 +0.02(+0.45%)
May 24, 2004 4.566 4.566 4.453 4.453 388 -0.10(-2.11%)
May 21, 2004 4.463 4.549 4.463 4.549 13,398 +0.03(+0.76%)
May 20, 2004 4.528 4.528 4.515 4.515 1,359 -0.16(-3.38%)
May 19, 2004 4.673 4.673 4.673 4.673 0 +0.00(+0.00%)
May 18, 2004 4.470 4.673 4.470 4.673 1,165 +0.20(+4.53%)
May 17, 2004 4.467 4.470 4.460 4.470 2,912 +0.00(+0.00%)
May 14, 2004 4.511 4.511 4.470 4.470 2,136 -0.14(-2.98%)
May 13, 2004 4.491 4.607 4.491 4.607 1,747 -0.01(-0.22%)
May 12, 2004 4.295 4.786 4.295 4.618 25,632 +0.01(+0.30%)
May 11, 2004 4.474 4.604 4.474 4.604 5,825 +0.00(+0.00%)
May 10, 2004 4.724 4.724 4.313 4.604 13,010 -0.20(-4.21%)
May 07, 2004 4.803 4.806 4.786 4.806 6,796 +0.00(+0.07%)
May 06, 2004 4.806 4.806 4.803 4.803 2,912 -0.00(-0.07%)
May 05, 2004 4.806 4.841 4.758 4.806 5,048 +0.00(+0.00%)
May 04, 2004 4.806 4.858 4.806 4.806 18,641 +0.03(+0.65%)
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.