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

Barrett Business S (NQ: BBSI )

125.85 -0.08 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Feb 27, 2004 4.681 4.922 4.681 4.732 8,522 -0.22(-4.45%)
Feb 26, 2004 5.059 5.059 4.681 4.953 24,793 -0.09(-1.84%)
Feb 25, 2004 4.615 5.046 4.615 5.046 9,103 -0.11(-2.20%)
Feb 24, 2004 4.999 5.159 4.564 5.159 19,176 +0.01(+0.20%)
Feb 23, 2004 4.973 5.190 4.973 5.149 11,815 -0.08(-1.58%)
Feb 20, 2004 5.194 5.231 5.053 5.231 10,265 -0.05(-0.98%)
Feb 19, 2004 5.366 5.366 4.887 5.283 13,752 -0.08(-1.48%)
Feb 18, 2004 5.163 5.366 5.163 5.362 17,045 +0.17(+3.32%)
Feb 17, 2004 5.238 5.390 5.187 5.190 8,716 -0.18(-3.28%)
Feb 13, 2004 5.435 5.445 5.235 5.366 7,360 -0.09(-1.63%)
Feb 12, 2004 5.111 5.541 5.111 5.455 12,977 -0.04(-0.69%)
Feb 11, 2004 5.352 5.765 5.163 5.493 166,967 -0.29(-4.94%)
Feb 10, 2004 5.920 5.920 5.746 5.779 15,302 -0.04(-0.65%)
Feb 09, 2004 5.679 6.061 5.531 5.817 105,177 +0.29(+5.17%)
Feb 06, 2004 5.335 5.627 4.819 5.531 121,061 +0.55(+11.13%)
Feb 05, 2004 5.163 5.262 4.509 4.977 40,870 -0.33(-6.16%)
Feb 04, 2004 5.170 5.304 5.098 5.304 2,324 -0.11(-1.97%)
Feb 03, 2004 5.311 5.428 5.156 5.410 9,103 -0.11(-2.06%)
Feb 02, 2004 5.280 5.524 5.231 5.524 26,342 +0.05(+0.94%)
Jan 30, 2004 5.214 5.472 5.214 5.472 10,653 +0.13(+2.52%)
Jan 29, 2004 5.238 5.372 5.238 5.338 23,824 +0.01(+0.19%)
Jan 28, 2004 5.385 5.507 5.183 5.328 48,618 -0.15(-2.82%)
Jan 27, 2004 5.231 5.531 5.231 5.483 8,135 +0.23(+4.46%)
Jan 26, 2004 5.035 5.768 4.581 5.249 57,334 -0.44(-7.75%)
Jan 23, 2004 5.679 5.793 5.679 5.690 7,747 -0.08(-1.41%)
Jan 22, 2004 5.717 5.824 5.717 5.772 13,365 +0.05(+0.96%)
Jan 21, 2004 5.782 5.782 5.672 5.717 20,531 -0.07(-1.13%)
Jan 20, 2004 5.565 5.813 5.565 5.782 60,821 +0.20(+3.63%)
Jan 16, 2004 5.830 5.830 5.565 5.579 34,671 -0.10(-1.70%)
Jan 15, 2004 5.517 5.782 5.517 5.675 32,368 +0.00(+0.06%)
Jan 14, 2004 6.088 6.113 5.593 5.672 57,634 +0.08(+1.48%)
Jan 13, 2004 5.607 5.882 5.380 5.589 56,625 +0.14(+2.59%)
Jan 12, 2004 5.087 5.531 4.991 5.448 47,190 +0.51(+10.24%)
Jan 09, 2004 5.156 5.156 4.909 4.942 72,760 -0.13(-2.57%)
Jan 08, 2004 5.053 5.101 4.801 5.073 64,379 +0.26(+5.50%)
Jan 07, 2004 4.471 4.808 4.268 4.808 8,439 +0.44(+10.01%)
Jan 06, 2004 4.282 4.388 4.151 4.371 79,609 +0.08(+1.84%)
Jan 05, 2004 4.151 4.292 4.151 4.292 10,072 +0.14(+3.39%)
Jan 02, 2004 4.099 4.457 3.955 4.151 39,708 -0.32(-7.09%)
Dec 31, 2003 4.447 4.560 4.015 4.467 177,427 -0.11(-2.36%)
Dec 30, 2003 4.729 4.729 4.509 4.576 118,024 +0.05(+1.09%)
Dec 29, 2003 4.474 4.784 4.474 4.526 11,455 +0.05(+1.08%)
Dec 26, 2003 5.049 5.049 4.357 4.478 15,476 -0.60(-11.80%)
Dec 24, 2003 5.035 5.084 5.035 5.077 7,941 -0.01(-0.14%)
Dec 23, 2003 5.073 5.108 4.956 5.084 34,972 +0.17(+3.50%)
Dec 22, 2003 4.819 5.152 4.715 4.911 18,564 +0.09(+1.93%)
Dec 19, 2003 4.777 4.819 4.777 4.819 5,810 +0.41(+9.38%)
Dec 18, 2003 4.405 4.405 4.405 4.405 387 -0.08(-1.84%)
Dec 17, 2003 4.440 4.488 4.440 4.488 4,160 +0.02(+0.46%)
Dec 16, 2003 4.440 4.467 4.409 4.467 11,234 -0.01(-0.15%)
Dec 15, 2003 4.454 4.660 4.430 4.474 3,393 +0.04(+0.85%)
Dec 12, 2003 4.454 4.454 3.948 4.436 25,289 +0.32(+7.87%)
Dec 11, 2003 4.058 4.113 4.113 4.113 945 +0.06(+1.36%)
Dec 10, 2003 3.851 4.058 3.844 4.058 22,550 +0.03(+0.77%)
Dec 09, 2003 3.841 4.543 3.841 4.027 21,299 -0.45(-10.00%)
Dec 08, 2003 5.025 5.025 3.380 4.474 75,139 -0.55(-11.02%)
Dec 05, 2003 5.049 5.094 5.025 5.028 5,036 -0.02(-0.41%)
Dec 04, 2003 5.049 5.090 5.049 5.049 10,130 +0.00(+0.00%)
Dec 03, 2003 5.094 5.094 5.049 5.049 3,777 +0.20(+4.19%)
Dec 02, 2003 4.739 5.094 4.660 4.846 11,670 +0.02(+0.50%)
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.