Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrett Business S (NQ: BBSI )

122.25 +0.75 (+0.62%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 1, 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 (%)
Apr 30, 2003 1.184 1.184 1.184 1.184 0 +0.00(+0.00%)
Apr 29, 2003 1.184 1.184 1.184 1.184 193 +0.08(+7.50%)
Apr 28, 2003 1.101 1.101 1.101 1.101 193 +0.00(+0.00%)
Apr 25, 2003 1.101 1.101 1.101 1.101 0 +0.00(+0.00%)
Apr 24, 2003 1.125 1.125 1.101 1.101 1,549 -0.10(-8.05%)
Apr 23, 2003 1.198 1.198 1.198 1.198 0 +0.00(+0.00%)
Apr 21, 2003 1.198 1.198 1.198 1.198 193 +0.10(+8.75%)
Apr 17, 2003 1.101 1.101 1.101 1.101 2,324 +0.00(+0.00%)
Apr 16, 2003 1.101 1.101 1.101 1.101 0 +0.00(+0.00%)
Apr 15, 2003 1.101 1.101 1.101 1.101 0 +0.00(+0.00%)
Apr 14, 2003 1.101 1.101 1.101 1.101 0 +0.00(+0.00%)
Apr 11, 2003 1.101 1.101 1.101 1.101 0 +0.00(+0.00%)
Apr 10, 2003 1.101 1.101 1.101 1.101 0 +0.00(+0.00%)
Apr 09, 2003 1.101 1.101 1.101 1.101 0 +0.00(+0.00%)
Apr 08, 2003 1.101 1.101 1.101 1.101 0 +0.00(+0.00%)
Apr 07, 2003 1.101 1.101 1.101 1.101 3,486 -0.07(-6.16%)
Apr 04, 2003 1.174 1.174 1.174 1.174 193 +0.10(+9.29%)
Apr 03, 2003 1.074 1.074 1.074 1.074 193 -0.10(-8.24%)
Apr 02, 2003 1.112 1.170 1.112 1.170 3,680 +0.10(+8.97%)
Apr 01, 2003 1.074 1.074 1.074 1.074 774 -0.05(-4.59%)
Mar 31, 2003 1.125 1.125 1.125 1.125 581 +0.05(+4.81%)
Mar 28, 2003 1.074 1.074 1.074 1.074 0 +0.00(+0.00%)
Mar 27, 2003 1.074 1.074 1.074 1.074 581 +0.00(+0.00%)
Mar 26, 2003 1.032 1.074 1.032 1.074 77,681 +0.00(+0.00%)
Mar 25, 2003 1.074 1.074 1.074 1.074 0 +0.00(+0.00%)
Mar 24, 2003 1.074 1.074 1.074 1.074 0 +0.00(+0.00%)
Mar 21, 2003 1.074 1.074 1.074 1.074 1,937 +0.01(+0.64%)
Mar 20, 2003 1.067 1.067 1.067 1.067 0 +0.00(+0.00%)
Mar 19, 2003 1.067 1.067 1.067 1.067 193 -0.01(-0.64%)
Mar 18, 2003 1.050 1.077 1.050 1.074 1,547 +0.08(+8.33%)
Mar 17, 2003 0.9911 0.9911 0.9911 0.9911 193 -0.04(-4.00%)
Mar 14, 2003 1.032 1.032 1.032 1.032 0 +0.00(+0.00%)
Mar 13, 2003 1.005 1.032 0.9946 1.032 1,937 -0.04(-3.85%)
Mar 12, 2003 1.074 1.074 1.074 1.074 193 +0.08(+7.96%)
Mar 11, 2003 0.9946 0.9946 0.9946 0.9946 0 +0.00(+0.00%)
Mar 10, 2003 1.074 1.074 0.9946 0.9946 3,293 -0.12(-11.08%)
Mar 07, 2003 1.118 1.118 1.118 1.118 2,130 -0.00(-0.31%)
Mar 06, 2003 1.036 1.122 1.036 1.122 968 +0.09(+8.67%)
Mar 05, 2003 1.032 1.032 1.032 1.032 0 +0.00(+0.00%)
Mar 04, 2003 1.032 1.032 1.032 1.032 1,937 -0.04(-3.54%)
Mar 03, 2003 1.070 1.070 1.070 1.070 774 -0.02(-2.20%)
Feb 28, 2003 1.094 1.094 1.094 1.094 0 +0.00(+0.00%)
Feb 27, 2003 1.060 1.163 1.043 1.094 2,712 -0.02(-1.55%)
Feb 26, 2003 1.112 1.112 1.112 1.112 0 +0.00(+0.00%)
Feb 25, 2003 1.060 1.242 1.060 1.112 4,649 -0.00(-0.31%)
Feb 24, 2003 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Feb 21, 2003 1.184 1.184 1.115 1.115 581 +0.03(+2.86%)
Feb 20, 2003 1.032 1.242 1.032 1.084 2,518 -0.10(-8.70%)
Feb 19, 2003 1.105 1.256 0.9808 1.187 18,984 +0.15(+14.96%)
Feb 18, 2003 0.9498 1.198 0.9498 1.033 19,372 -0.10(-9.03%)
Feb 14, 2003 1.135 1.135 1.135 1.135 0 +0.00(+0.00%)
Feb 13, 2003 1.135 1.135 1.135 1.135 193 +0.21(+22.18%)
Feb 12, 2003 0.9292 0.9292 0.9292 0.9292 193 -0.10(-10.00%)
Feb 11, 2003 1.032 1.032 1.032 1.032 0 +0.00(+0.00%)
Feb 10, 2003 1.032 1.032 1.032 1.032 0 +0.00(+0.00%)
Feb 07, 2003 0.9946 1.032 0.9946 1.032 1,937 +0.07(+7.53%)
Feb 06, 2003 1.143 1.143 0.7950 0.9601 25,958 -0.11(-10.00%)
Feb 05, 2003 1.067 1.067 1.067 1.067 774 +0.00(+0.00%)
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.