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 (%)
Jul 31, 2009 7.763 7.941 7.701 7.709 87,787 -0.14(-1.77%)
Jul 30, 2009 7.841 7.941 7.748 7.848 36,529 -0.02(-0.20%)
Jul 29, 2009 7.918 8.150 7.732 7.864 60,946 +0.02(+0.30%)
Jul 28, 2009 7.987 8.057 7.833 7.841 49,660 -0.15(-1.84%)
Jul 27, 2009 8.134 8.211 7.895 7.987 42,615 -0.25(-3.00%)
Jul 24, 2009 8.219 8.234 7.725 8.234 41,828 -0.04(-0.47%)
Jul 23, 2009 7.779 8.389 7.315 8.273 104,927 -0.14(-1.65%)
Jul 22, 2009 8.366 8.482 8.041 8.412 42,196 +0.05(+0.65%)
Jul 21, 2009 8.374 8.621 8.134 8.358 66,440 -0.04(-0.46%)
Jul 20, 2009 8.165 8.652 8.165 8.397 18,094 +0.27(+3.33%)
Jul 17, 2009 8.350 8.350 7.586 8.126 19,046 -0.25(-2.95%)
Jul 16, 2009 8.258 8.397 8.095 8.374 30,029 +0.05(+0.65%)
Jul 15, 2009 8.103 8.393 8.018 8.319 64,110 +0.32(+4.06%)
Jul 14, 2009 7.895 8.080 7.817 7.995 59,814 +0.06(+0.78%)
Jul 13, 2009 7.841 7.933 7.740 7.933 30,917 +0.06(+0.79%)
Jul 10, 2009 7.725 7.953 7.647 7.871 24,151 +0.11(+1.39%)
Jul 09, 2009 7.701 7.786 7.617 7.763 26,651 +0.06(+0.80%)
Jul 08, 2009 7.879 7.941 7.586 7.701 59,192 -0.14(-1.77%)
Jul 07, 2009 7.918 7.987 7.810 7.841 43,270 -0.18(-2.22%)
Jul 06, 2009 7.918 8.126 7.802 8.018 73,372 -0.02(-0.29%)
Jul 02, 2009 8.567 8.590 7.972 8.041 42,728 -0.61(-7.05%)
Jul 01, 2009 8.157 8.729 7.961 8.652 40,462 +0.54(+6.67%)
Jun 30, 2009 8.150 8.281 8.049 8.111 26,093 -0.02(-0.28%)
Jun 29, 2009 8.451 8.451 7.949 8.134 75,630 -0.42(-4.88%)
Jun 26, 2009 8.049 8.883 7.864 8.551 1,376,029 +0.44(+5.43%)
Jun 25, 2009 8.010 8.474 7.864 8.111 41,691 -0.03(-0.38%)
Jun 24, 2009 8.173 8.451 7.995 8.142 25,867 -0.08(-0.94%)
Jun 23, 2009 8.227 8.482 8.150 8.219 22,118 -0.08(-1.02%)
Jun 22, 2009 8.636 8.822 8.049 8.304 51,459 -0.56(-6.28%)
Jun 19, 2009 8.513 8.868 8.505 8.860 25,229 +0.28(+3.24%)
Jun 18, 2009 8.806 8.891 8.497 8.582 28,737 -0.40(-4.47%)
Jun 17, 2009 9.030 9.030 8.582 8.984 13,618 +0.08(+0.95%)
Jun 16, 2009 8.397 8.899 8.397 8.899 25,054 +0.38(+4.44%)
Jun 15, 2009 8.806 8.837 8.134 8.520 22,548 -0.19(-2.22%)
Jun 12, 2009 8.482 8.922 8.343 8.713 31,132 +0.22(+2.55%)
Jun 11, 2009 7.941 8.497 7.941 8.497 18,956 +0.63(+8.05%)
Jun 10, 2009 7.887 8.072 7.810 7.864 4,707 -0.13(-1.64%)
Jun 09, 2009 7.925 8.157 7.686 7.995 18,311 -0.10(-1.24%)
Jun 08, 2009 7.879 8.095 7.817 8.095 10,751 +0.19(+2.44%)
Jun 05, 2009 7.933 8.065 7.701 7.902 14,678 +0.12(+1.49%)
Jun 04, 2009 7.763 8.003 7.686 7.786 13,972 -0.08(-1.08%)
Jun 03, 2009 7.748 7.887 7.647 7.871 11,777 +0.08(+0.99%)
Jun 02, 2009 7.748 7.794 7.655 7.794 13,627 -0.07(-0.88%)
Jun 01, 2009 7.895 8.034 7.593 7.864 32,161 -0.03(-0.39%)
May 29, 2009 7.701 8.084 7.701 7.895 20,368 +0.15(+2.00%)
May 28, 2009 7.817 7.817 7.709 7.740 14,886 -0.14(-1.76%)
May 27, 2009 7.856 8.088 7.834 7.879 14,537 -0.06(-0.78%)
May 26, 2009 7.748 8.273 7.748 7.941 17,558 +0.19(+2.49%)
May 22, 2009 7.794 7.995 7.748 7.748 42,228 -0.14(-1.76%)
May 21, 2009 7.871 7.887 7.725 7.887 38,009 +0.02(+0.29%)
May 20, 2009 7.786 8.319 7.771 7.864 40,120 +0.11(+1.39%)
May 19, 2009 7.894 7.933 7.655 7.756 31,149 -0.19(-2.33%)
May 18, 2009 7.995 8.003 7.779 7.941 47,640 -0.05(-0.58%)
May 15, 2009 7.918 8.034 7.918 7.987 33,606 +0.05(+0.68%)
May 14, 2009 8.003 8.072 7.725 7.933 35,487 -0.14(-1.72%)
May 13, 2009 8.319 8.319 7.732 8.072 17,253 -0.23(-2.79%)
May 12, 2009 8.034 8.412 8.034 8.304 17,257 +0.27(+3.37%)
May 11, 2009 7.856 8.211 7.817 8.034 35,580 -0.09(-1.14%)
May 08, 2009 8.173 8.420 8.088 8.126 17,089 -0.10(-1.22%)
May 07, 2009 8.459 8.798 8.014 8.227 13,627 -0.15(-1.75%)
May 06, 2009 8.165 8.435 8.103 8.374 39,192 +0.43(+5.45%)
May 05, 2009 8.003 8.435 7.887 7.941 18,916 -0.22(-2.65%)
May 04, 2009 8.072 8.312 7.810 8.157 35,822 +0.35(+4.45%)
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.