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

Barrett Business S (NQ: BBSI )

125.24 -0.69 (-0.55%)
Streaming Delayed Price Updated: 1:58 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 (%)
Dec 31, 2009 9.501 9.516 9.516 9.516 24,279 +0.00(+0.00%)
Dec 30, 2009 9.338 9.516 9.292 9.516 17,316 +0.19(+1.99%)
Dec 29, 2009 9.354 9.400 9.292 9.330 25,414 -0.12(-1.31%)
Dec 28, 2009 9.439 9.501 9.238 9.454 14,048 +0.08(+0.83%)
Dec 24, 2009 9.354 9.524 9.323 9.377 9,356 +0.03(+0.33%)
Dec 23, 2009 9.400 9.450 8.843 9.346 17,322 +0.00(+0.00%)
Dec 22, 2009 9.152 9.516 9.152 9.346 26,526 +0.17(+1.86%)
Dec 21, 2009 9.423 9.598 9.044 9.176 43,261 -0.53(-5.50%)
Dec 18, 2009 9.292 9.710 9.067 9.710 118,112 +0.53(+5.73%)
Dec 17, 2009 9.183 9.253 9.060 9.183 23,336 -0.06(-0.67%)
Dec 16, 2009 9.106 9.284 8.967 9.245 35,901 +0.15(+1.62%)
Dec 15, 2009 9.013 9.137 8.928 9.098 31,586 +0.05(+0.51%)
Dec 14, 2009 8.696 9.059 8.696 9.052 12,673 +0.36(+4.10%)
Dec 11, 2009 8.696 8.742 8.595 8.696 33,840 +0.07(+0.81%)
Dec 10, 2009 8.812 8.835 8.603 8.626 37,271 -0.09(-1.07%)
Dec 09, 2009 8.595 8.819 8.595 8.719 35,543 +0.01(+0.09%)
Dec 08, 2009 8.804 9.005 8.595 8.711 36,242 -0.10(-1.14%)
Dec 07, 2009 8.905 8.912 8.672 8.812 75,744 -0.09(-1.04%)
Dec 04, 2009 8.750 9.036 8.719 8.905 118,039 +0.19(+2.22%)
Dec 03, 2009 8.858 8.858 8.610 8.711 80,682 -0.09(-0.97%)
Dec 02, 2009 8.649 8.897 8.595 8.796 27,549 +0.20(+2.34%)
Dec 01, 2009 8.525 8.618 8.517 8.595 34,364 +0.15(+1.83%)
Nov 30, 2009 8.556 8.556 8.417 8.440 27,020 +0.00(+0.00%)
Nov 27, 2009 8.517 8.696 8.440 8.440 47,573 -0.14(-1.62%)
Nov 25, 2009 8.649 8.649 8.564 8.579 34,734 +0.03(+0.36%)
Nov 24, 2009 8.541 8.641 8.533 8.548 37,040 -0.01(-0.09%)
Nov 23, 2009 8.665 8.711 8.533 8.556 25,324 +0.02(+0.27%)
Nov 20, 2009 8.533 8.626 8.455 8.533 34,176 -0.01(-0.09%)
Nov 19, 2009 8.572 8.626 8.448 8.541 22,230 -0.09(-1.08%)
Nov 18, 2009 8.665 8.672 8.525 8.634 18,195 -0.05(-0.62%)
Nov 17, 2009 8.649 8.711 8.634 8.688 13,973 -0.02(-0.27%)
Nov 16, 2009 8.595 8.827 8.479 8.711 37,895 +0.12(+1.44%)
Nov 13, 2009 8.479 8.626 8.363 8.587 24,009 +0.11(+1.28%)
Nov 12, 2009 8.757 8.974 8.471 8.479 47,421 -0.21(-2.41%)
Nov 11, 2009 8.835 8.881 8.672 8.688 34,626 -0.14(-1.58%)
Nov 10, 2009 8.936 8.967 8.781 8.827 27,330 -0.18(-1.98%)
Nov 09, 2009 9.021 9.021 8.835 9.005 28,879 -0.01(-0.09%)
Nov 06, 2009 8.974 9.021 8.858 9.013 22,292 -0.05(-0.51%)
Nov 05, 2009 8.920 9.160 8.843 9.059 29,231 +0.20(+2.27%)
Nov 04, 2009 9.098 9.176 8.835 8.858 40,401 -0.26(-2.89%)
Nov 03, 2009 9.145 9.176 8.905 9.121 25,350 -0.09(-1.01%)
Nov 02, 2009 8.982 9.245 8.881 9.214 106,430 +0.23(+2.59%)
Oct 30, 2009 8.943 9.036 8.819 8.982 50,257 +0.02(+0.17%)
Oct 29, 2009 8.827 9.005 8.672 8.967 49,858 +0.08(+0.87%)
Oct 28, 2009 9.632 9.656 8.866 8.889 87,094 -0.39(-4.25%)
Oct 27, 2009 9.292 9.408 9.137 9.284 232,582 +0.57(+6.58%)
Oct 26, 2009 8.680 8.788 8.550 8.711 44,053 -0.01(-0.09%)
Oct 23, 2009 8.874 9.052 8.719 8.719 29,120 -0.31(-3.43%)
Oct 22, 2009 9.176 9.176 8.905 9.028 53,863 -0.09(-1.02%)
Oct 21, 2009 9.230 9.284 9.098 9.121 85,242 +0.02(+0.26%)
Oct 20, 2009 9.098 9.206 8.525 9.098 124,380 +0.62(+7.31%)
Oct 19, 2009 8.533 8.533 8.409 8.479 18,127 -0.04(-0.45%)
Oct 16, 2009 8.517 8.554 8.440 8.517 44,138 +0.00(+0.00%)
Oct 15, 2009 8.401 8.579 8.401 8.517 31,652 +0.03(+0.36%)
Oct 14, 2009 8.479 8.587 8.363 8.486 22,953 +0.11(+1.29%)
Oct 13, 2009 8.409 8.440 8.301 8.378 23,690 +0.02(+0.19%)
Oct 12, 2009 8.262 8.432 8.262 8.363 24,997 +0.05(+0.65%)
Oct 09, 2009 8.130 8.308 8.123 8.308 42,153 +0.18(+2.19%)
Oct 08, 2009 8.138 8.223 8.099 8.130 48,838 +0.05(+0.57%)
Oct 07, 2009 8.006 8.123 7.960 8.084 18,752 +0.02(+0.29%)
Oct 06, 2009 7.921 8.123 7.886 8.061 27,364 +0.19(+2.36%)
Oct 05, 2009 7.852 8.068 7.813 7.875 30,478 +0.04(+0.49%)
Oct 02, 2009 7.859 7.991 7.797 7.836 66,495 -0.05(-0.59%)
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.