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 (%)
Jan 30, 2004 5.201 5.459 5.201 5.459 10,680 +0.13(+2.52%)
Jan 29, 2004 5.225 5.359 5.225 5.324 23,884 +0.01(+0.19%)
Jan 28, 2004 5.371 5.493 5.170 5.315 48,740 -0.15(-2.82%)
Jan 27, 2004 5.218 5.517 5.218 5.469 8,155 +0.23(+4.46%)
Jan 26, 2004 5.023 5.754 4.570 5.236 57,478 -0.44(-7.75%)
Jan 23, 2004 5.665 5.778 5.665 5.676 7,767 -0.08(-1.41%)
Jan 22, 2004 5.702 5.809 5.702 5.757 13,398 +0.05(+0.96%)
Jan 21, 2004 5.768 5.768 5.658 5.702 20,583 -0.06(-1.13%)
Jan 20, 2004 5.551 5.798 5.551 5.767 60,973 +0.20(+3.63%)
Jan 16, 2004 5.816 5.816 5.551 5.565 34,758 -0.10(-1.70%)
Jan 15, 2004 5.503 5.768 5.503 5.661 32,450 +0.00(+0.06%)
Jan 14, 2004 6.073 6.097 5.579 5.658 57,779 +0.08(+1.48%)
Jan 13, 2004 5.593 5.867 5.366 5.575 56,767 +0.14(+2.59%)
Jan 12, 2004 5.074 5.517 4.978 5.435 47,308 +0.50(+10.24%)
Jan 09, 2004 5.143 5.143 4.897 4.930 72,943 -0.13(-2.57%)
Jan 08, 2004 5.040 5.088 4.789 5.060 64,540 +0.26(+5.50%)
Jan 07, 2004 4.460 4.796 4.257 4.796 8,460 +0.44(+10.01%)
Jan 06, 2004 4.271 4.377 4.140 4.360 79,809 +0.08(+1.84%)
Jan 05, 2004 4.140 4.281 4.140 4.281 10,097 +0.14(+3.39%)
Jan 02, 2004 4.089 4.446 3.945 4.140 39,807 -0.32(-7.09%)
Dec 31, 2003 4.436 4.549 4.005 4.456 177,872 -0.11(-2.36%)
Dec 30, 2003 4.717 4.717 4.497 4.564 118,319 +0.05(+1.09%)
Dec 29, 2003 4.463 4.772 4.463 4.515 11,484 +0.05(+1.08%)
Dec 26, 2003 5.036 5.036 4.346 4.467 15,515 -0.60(-11.80%)
Dec 24, 2003 5.023 5.071 5.023 5.064 7,961 -0.01(-0.14%)
Dec 23, 2003 5.061 5.095 4.944 5.071 35,059 +0.17(+3.50%)
Dec 22, 2003 4.806 5.139 4.703 4.899 18,610 +0.09(+1.93%)
Dec 19, 2003 4.765 4.806 4.765 4.806 5,825 +0.41(+9.37%)
Dec 18, 2003 4.394 4.394 4.394 4.394 388 -0.08(-1.84%)
Dec 17, 2003 4.429 4.477 4.429 4.477 4,171 +0.02(+0.46%)
Dec 16, 2003 4.429 4.456 4.398 4.456 11,262 -0.01(-0.15%)
Dec 15, 2003 4.443 4.649 4.418 4.463 3,402 +0.04(+0.85%)
Dec 12, 2003 4.443 4.443 3.938 4.425 25,352 +0.32(+7.87%)
Dec 11, 2003 4.048 4.103 4.103 4.103 947 +0.05(+1.36%)
Dec 10, 2003 3.842 4.048 3.835 4.048 22,606 +0.03(+0.77%)
Dec 09, 2003 3.831 4.532 3.831 4.017 21,352 -0.45(-10.00%)
Dec 08, 2003 5.012 5.012 3.371 4.463 75,327 -0.55(-11.02%)
Dec 05, 2003 5.036 5.081 5.012 5.016 5,048 -0.02(-0.41%)
Dec 04, 2003 5.036 5.078 5.036 5.036 10,155 +0.00(+0.00%)
Dec 03, 2003 5.081 5.081 5.036 5.036 3,786 +0.20(+4.19%)
Dec 02, 2003 4.727 5.081 4.649 4.834 11,699 +0.02(+0.50%)
Dec 01, 2003 4.892 5.081 4.810 4.810 21,288 -0.27(-5.34%)
Nov 28, 2003 5.047 5.081 5.047 5.081 9,468 +0.03(+0.68%)
Nov 26, 2003 5.095 5.095 4.892 5.047 18,676 -0.00(-0.07%)
Nov 25, 2003 4.573 5.194 4.573 5.050 26,457 +0.33(+7.07%)
Nov 24, 2003 4.727 5.047 4.587 4.717 47,553 +0.09(+1.85%)
Nov 21, 2003 4.577 4.721 4.552 4.631 9,932 +0.05(+1.19%)
Nov 20, 2003 4.291 4.772 4.285 4.577 85,617 +0.68(+17.45%)
Nov 19, 2003 3.780 3.897 3.742 3.897 9,781 +0.03(+0.88%)
Nov 18, 2003 3.776 3.941 3.743 3.863 32,529 +0.09(+2.38%)
Nov 17, 2003 3.776 3.783 3.571 3.773 56,876 +0.17(+4.66%)
Nov 14, 2003 3.433 3.605 3.433 3.605 2,378 +0.11(+3.14%)
Nov 13, 2003 3.567 3.567 3.430 3.495 4,563 +0.10(+3.04%)
Nov 12, 2003 3.244 3.392 3.244 3.392 2,524 +0.06(+1.86%)
Nov 11, 2003 3.591 3.598 3.296 3.330 4,272 -0.45(-11.82%)
Nov 10, 2003 3.776 3.776 3.776 3.776 2,330 +0.00(+0.09%)
Nov 07, 2003 3.794 3.794 3.674 3.773 10,359 +0.07(+1.76%)
Nov 06, 2003 3.519 3.776 3.519 3.708 28,030 +0.19(+5.37%)
Nov 05, 2003 3.227 3.519 3.141 3.519 38,458 +0.29(+9.03%)
Nov 04, 2003 3.217 3.262 3.179 3.228 14,688 -0.03(-1.04%)
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.