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

Barrett Business S (NQ: BBSI )

122.75 +1.25 (+1.02%)
Streaming Delayed Price Updated: 10:00 AM 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, 2004 4.560 4.732 4.560 4.732 774 -0.09(-1.79%)
Apr 29, 2004 4.814 4.818 4.519 4.818 52,692 +0.35(+7.94%)
Apr 28, 2004 4.521 4.521 4.463 4.463 3,099 -0.23(-4.91%)
Apr 27, 2004 4.780 4.780 4.649 4.694 3,293 -0.12(-2.57%)
Apr 26, 2004 4.474 4.818 4.474 4.818 10,848 +0.35(+7.77%)
Apr 23, 2004 4.491 4.808 4.302 4.470 14,916 -0.08(-1.67%)
Apr 22, 2004 4.532 4.546 4.532 4.546 1,162 -0.10(-2.15%)
Apr 21, 2004 4.646 4.680 4.646 4.646 6,586 +0.00(+0.00%)
Apr 20, 2004 4.649 4.649 4.646 4.646 3,293 +0.07(+1.50%)
Apr 19, 2004 4.543 4.577 4.526 4.577 968 +0.09(+1.92%)
Apr 16, 2004 4.587 4.594 4.219 4.491 16,272 -0.09(-2.03%)
Apr 15, 2004 4.584 4.811 4.581 4.584 6,780 +0.00(+0.08%)
Apr 14, 2004 4.598 4.601 4.580 4.580 6,586 -0.02(-0.37%)
Apr 13, 2004 4.560 4.632 4.560 4.598 23,440 -0.01(-0.22%)
Apr 12, 2004 4.577 4.818 4.563 4.608 16,272 -0.02(-0.45%)
Apr 08, 2004 4.691 4.890 4.629 4.629 17,628 -0.15(-3.17%)
Apr 07, 2004 4.732 4.780 4.732 4.780 387 +0.02(+0.43%)
Apr 06, 2004 4.901 4.901 4.756 4.759 1,937 -0.10(-2.12%)
Apr 05, 2004 4.863 4.863 4.863 4.863 387 -0.10(-2.07%)
Apr 02, 2004 4.987 4.987 4.818 4.966 2,518 -0.02(-0.49%)
Apr 01, 2004 4.990 4.990 4.990 4.990 968 +0.17(+3.57%)
Mar 31, 2004 4.684 4.987 4.684 4.818 5,230 -0.00(-0.07%)
Mar 30, 2004 4.818 4.894 4.818 4.821 5,036 -0.05(-1.06%)
Mar 29, 2004 4.818 4.897 4.818 4.873 130,761 +0.06(+1.15%)
Mar 26, 2004 4.732 4.818 4.732 4.818 1,937 +0.09(+1.88%)
Mar 25, 2004 4.770 4.770 4.725 4.728 12,979 -0.04(-0.79%)
Mar 24, 2004 4.818 4.818 4.766 4.766 3,486 -0.01(-0.14%)
Mar 23, 2004 4.773 4.773 4.773 4.773 0 +0.00(+0.00%)
Mar 22, 2004 4.646 4.814 4.646 4.773 2,905 -0.06(-1.28%)
Mar 19, 2004 4.667 4.835 4.646 4.835 15,691 +0.07(+1.44%)
Mar 18, 2004 4.766 4.832 4.766 4.766 1,937 +0.05(+1.09%)
Mar 17, 2004 4.718 4.735 4.715 4.715 27,895 -0.15(-3.17%)
Mar 16, 2004 4.715 4.869 4.715 4.869 7,942 +0.05(+1.14%)
Mar 15, 2004 4.766 4.814 4.715 4.814 152,651 -0.00(-0.07%)
Mar 12, 2004 4.818 4.821 4.818 4.818 4,068 +0.05(+1.08%)
Mar 11, 2004 4.859 4.859 4.766 4.766 5,424 -0.04(-0.86%)
Mar 10, 2004 4.801 4.835 4.801 4.808 15,110 +0.01(+0.14%)
Mar 09, 2004 4.818 5.162 4.784 4.801 78,069 -0.35(-6.81%)
Mar 08, 2004 5.059 5.155 5.059 5.152 110,808 +0.09(+1.84%)
Mar 05, 2004 4.956 5.110 4.956 5.059 6,005 +0.12(+2.44%)
Mar 04, 2004 4.646 4.990 4.584 4.938 22,084 +0.12(+2.43%)
Mar 03, 2004 4.821 4.821 4.821 4.821 193 -0.10(-1.96%)
Mar 02, 2004 4.801 5.076 4.680 4.918 23,827 +0.17(+3.55%)
Mar 01, 2004 4.491 4.832 4.491 4.749 25,183 +0.02(+0.36%)
Feb 27, 2004 4.680 4.921 4.680 4.732 8,523 -0.22(-4.45%)
Feb 26, 2004 5.059 5.059 4.680 4.952 24,796 -0.09(-1.84%)
Feb 25, 2004 4.615 5.045 4.615 5.045 9,104 -0.11(-2.20%)
Feb 24, 2004 4.999 5.159 4.563 5.159 19,178 +0.01(+0.20%)
Feb 23, 2004 4.973 5.190 4.973 5.148 11,816 -0.08(-1.58%)
Feb 20, 2004 5.193 5.231 5.052 5.231 10,267 -0.05(-0.98%)
Feb 19, 2004 5.365 5.365 4.887 5.283 13,754 -0.08(-1.48%)
Feb 18, 2004 5.162 5.365 5.162 5.362 17,047 +0.17(+3.32%)
Feb 17, 2004 5.238 5.389 5.186 5.190 8,717 -0.18(-3.28%)
Feb 13, 2004 5.434 5.444 5.234 5.365 7,361 -0.09(-1.63%)
Feb 12, 2004 5.110 5.541 5.110 5.455 12,979 -0.04(-0.69%)
Feb 11, 2004 5.351 5.764 5.162 5.492 166,987 -0.29(-4.94%)
Feb 10, 2004 5.919 5.919 5.745 5.778 15,303 -0.04(-0.65%)
Feb 09, 2004 5.678 6.060 5.530 5.816 105,190 +0.29(+5.17%)
Feb 06, 2004 5.334 5.627 4.818 5.530 121,075 +0.55(+11.13%)
Feb 05, 2004 5.162 5.262 4.508 4.976 40,875 -0.33(-6.16%)
Feb 04, 2004 5.169 5.303 5.097 5.303 2,324 -0.11(-1.97%)
Feb 03, 2004 5.310 5.427 5.155 5.410 9,104 -0.11(-2.06%)
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.