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

Barrett Business S (NQ: BBSI )

125.45 -0.48 (-0.38%)
Streaming Delayed Price Updated: 3:39 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 (%)
Jan 30, 2009 7.712 7.875 7.054 7.581 48,140 -0.23(-2.97%)
Jan 29, 2009 8.076 8.130 7.743 7.813 29,182 -0.45(-5.44%)
Jan 28, 2009 8.239 8.363 7.890 8.262 12,514 +0.22(+2.69%)
Jan 27, 2009 7.944 8.177 7.898 8.045 21,079 +0.12(+1.56%)
Jan 26, 2009 7.875 8.239 7.875 7.921 27,051 -0.02(-0.29%)
Jan 23, 2009 8.053 8.239 7.890 7.944 12,259 -0.24(-2.93%)
Jan 22, 2009 8.014 8.409 8.014 8.184 12,011 +0.02(+0.19%)
Jan 21, 2009 8.030 8.363 8.030 8.169 15,856 +0.07(+0.86%)
Jan 20, 2009 8.517 8.603 8.022 8.099 14,990 -0.38(-4.47%)
Jan 16, 2009 8.881 8.881 8.277 8.479 16,932 -0.10(-1.17%)
Jan 15, 2009 8.517 8.881 8.130 8.579 52,671 -0.05(-0.63%)
Jan 14, 2009 8.603 8.881 8.262 8.634 33,881 -0.02(-0.18%)
Jan 13, 2009 8.603 8.982 8.579 8.649 12,647 -0.03(-0.36%)
Jan 12, 2009 9.098 9.292 8.657 8.680 37,570 -0.57(-6.19%)
Jan 09, 2009 9.052 9.284 8.990 9.253 13,690 +0.07(+0.76%)
Jan 08, 2009 8.974 9.183 8.835 9.183 19,183 +0.32(+3.58%)
Jan 07, 2009 8.905 9.160 8.827 8.866 12,284 -0.07(-0.78%)
Jan 06, 2009 8.990 9.245 8.726 8.936 19,342 -0.06(-0.69%)
Jan 05, 2009 8.858 9.214 8.370 8.997 25,091 -0.05(-0.60%)
Jan 02, 2009 8.308 9.067 8.153 9.052 22,617 +0.61(+7.25%)
Dec 31, 2008 8.339 8.634 8.146 8.440 17,623 +0.02(+0.28%)
Dec 30, 2008 8.332 8.486 8.138 8.417 18,669 +0.01(+0.09%)
Dec 29, 2008 8.510 8.726 8.401 8.409 13,446 -0.26(-2.95%)
Dec 26, 2008 8.897 8.990 8.401 8.665 6,627 +0.26(+3.13%)
Dec 24, 2008 8.866 9.098 8.401 8.401 7,481 -0.12(-1.36%)
Dec 23, 2008 8.401 8.680 8.401 8.517 12,283 +0.08(+0.92%)
Dec 22, 2008 8.765 9.145 8.401 8.440 10,653 -0.53(-5.95%)
Dec 19, 2008 8.835 9.098 8.517 8.974 32,012 +0.36(+4.23%)
Dec 18, 2008 8.587 9.090 8.587 8.610 6,332 -0.05(-0.63%)
Dec 17, 2008 8.502 9.013 8.270 8.665 35,927 +0.28(+3.32%)
Dec 16, 2008 8.889 8.889 8.165 8.386 6,392 +0.03(+0.37%)
Dec 15, 2008 8.215 8.517 8.076 8.355 14,115 +0.38(+4.76%)
Dec 12, 2008 8.246 8.889 7.975 7.975 26,211 -0.54(-6.36%)
Dec 11, 2008 8.788 9.044 8.517 8.517 8,163 -0.36(-4.01%)
Dec 10, 2008 8.812 9.145 8.788 8.874 7,513 -0.10(-1.12%)
Dec 09, 2008 8.843 9.276 8.517 8.974 37,812 +0.22(+2.57%)
Dec 08, 2008 8.649 9.284 8.239 8.750 21,603 +0.09(+1.07%)
Dec 05, 2008 8.308 8.696 7.813 8.657 17,534 +0.39(+4.68%)
Dec 04, 2008 7.968 8.355 7.968 8.270 19,962 +0.36(+4.60%)
Dec 03, 2008 7.828 7.960 7.579 7.906 8,496 +0.12(+1.49%)
Dec 02, 2008 7.565 8.115 7.550 7.790 12,615 +0.19(+2.55%)
Dec 01, 2008 7.952 7.952 7.596 7.596 16,839 -0.60(-7.37%)
Nov 28, 2008 8.246 8.308 8.193 8.200 2,350 -0.05(-0.56%)
Nov 26, 2008 7.743 8.324 7.735 8.246 8,450 +0.51(+6.61%)
Nov 25, 2008 7.364 7.735 7.255 7.735 48,479 +0.25(+3.31%)
Nov 24, 2008 7.062 7.611 7.062 7.488 31,848 +0.34(+4.77%)
Nov 21, 2008 7.348 7.371 7.046 7.147 63,316 -0.21(-2.84%)
Nov 20, 2008 7.340 7.502 7.317 7.356 31,638 -0.08(-1.04%)
Nov 19, 2008 7.642 8.084 7.356 7.433 23,272 -0.26(-3.32%)
Nov 18, 2008 7.511 7.906 7.511 7.689 33,149 +0.13(+1.74%)
Nov 17, 2008 7.751 7.937 7.395 7.557 25,589 -0.29(-3.75%)
Nov 14, 2008 7.704 7.952 7.689 7.852 9,529 -0.02(-0.29%)
Nov 13, 2008 7.681 7.890 7.495 7.875 12,364 +0.21(+2.73%)
Nov 12, 2008 7.968 8.215 7.666 7.666 36,797 -0.41(-5.08%)
Nov 11, 2008 8.502 8.502 7.968 8.076 14,458 -0.55(-6.37%)
Nov 10, 2008 8.912 9.129 8.363 8.626 18,344 -0.20(-2.28%)
Nov 07, 2008 8.796 9.137 8.603 8.827 49,648 -0.03(-0.35%)
Nov 06, 2008 9.106 9.245 8.587 8.858 30,470 -0.24(-2.64%)
Nov 05, 2008 9.307 9.307 9.036 9.098 25,881 -0.35(-3.69%)
Nov 04, 2008 9.485 9.733 8.796 9.447 40,793 +0.11(+1.16%)
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.