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

Barrett Business S (NQ: BBSI )

130.47 +0.15 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2008 12.38 12.70 11.97 12.70 145,904 +0.22(+1.80%)
Jul 30, 2008 10.85 12.87 10.84 12.48 492,165 +3.55(+39.71%)
Jul 29, 2008 8.930 9.262 8.659 8.930 59,692 -0.08(-0.86%)
Jul 28, 2008 9.076 9.270 8.883 9.007 38,672 +0.02(+0.26%)
Jul 25, 2008 9.038 9.107 8.559 8.984 71,446 -0.12(-1.27%)
Jul 24, 2008 8.961 9.463 8.961 9.100 79,622 +0.19(+2.08%)
Jul 23, 2008 8.281 9.069 8.258 8.914 79,040 +0.68(+8.26%)
Jul 22, 2008 8.142 8.250 8.142 8.234 54,157 +0.09(+1.14%)
Jul 21, 2008 8.142 8.242 8.058 8.142 84,667 +0.00(+0.00%)
Jul 18, 2008 8.165 8.250 8.018 8.142 43,895 -0.05(-0.57%)
Jul 17, 2008 8.242 8.265 8.057 8.188 88,959 -0.06(-0.75%)
Jul 16, 2008 8.420 8.420 8.188 8.250 81,342 -0.12(-1.48%)
Jul 15, 2008 8.698 8.698 8.358 8.374 117,789 -0.10(-1.19%)
Jul 14, 2008 8.628 8.628 8.389 8.474 47,338 -0.04(-0.45%)
Jul 11, 2008 8.234 8.559 8.196 8.513 58,877 +0.17(+2.04%)
Jul 10, 2008 8.327 8.397 8.211 8.343 53,023 -0.02(-0.18%)
Jul 09, 2008 8.265 8.621 8.219 8.358 72,505 +0.14(+1.69%)
Jul 08, 2008 8.459 8.513 8.173 8.219 87,042 -0.24(-2.83%)
Jul 07, 2008 8.752 8.883 8.211 8.459 108,685 -0.23(-2.67%)
Jul 04, 2008 9.138 9.138 8.636 8.690 100,563 +0.00(+0.00%)
Jul 03, 2008 9.138 9.138 8.636 8.690 100,563 -0.35(-3.85%)
Jul 02, 2008 9.084 9.161 9.015 9.038 82,780 -0.06(-0.68%)
Jul 01, 2008 9.100 9.270 8.999 9.100 105,760 -0.04(-0.42%)
Jun 30, 2008 9.293 9.347 9.138 9.138 61,127 -0.09(-1.00%)
Jun 27, 2008 9.154 9.671 8.953 9.231 1,021,913 +0.09(+1.01%)
Jun 26, 2008 9.146 9.393 9.123 9.138 344,418 -0.15(-1.58%)
Jun 25, 2008 9.069 9.416 9.007 9.285 114,669 +0.21(+2.30%)
Jun 24, 2008 9.015 9.270 8.891 9.076 78,270 +0.08(+0.95%)
Jun 23, 2008 9.069 9.200 8.899 8.992 46,143 -0.01(-0.09%)
Jun 20, 2008 9.161 9.447 8.860 8.999 172,415 -0.22(-2.43%)
Jun 19, 2008 9.316 9.424 9.169 9.223 80,267 -0.08(-0.83%)
Jun 18, 2008 9.571 9.694 9.270 9.300 99,381 -0.35(-3.60%)
Jun 17, 2008 9.926 9.926 9.617 9.648 63,148 -0.26(-2.65%)
Jun 16, 2008 9.934 10.13 9.524 9.911 78,856 -0.04(-0.39%)
Jun 13, 2008 9.756 10.01 9.756 9.949 26,890 +0.22(+2.30%)
Jun 12, 2008 9.795 10.03 9.548 9.725 105,719 +0.00(+0.00%)
Jun 11, 2008 9.864 9.872 9.725 9.725 32,483 -0.13(-1.33%)
Jun 10, 2008 9.888 10.10 9.849 9.857 87,029 -0.17(-1.69%)
Jun 09, 2008 10.02 10.15 9.888 10.03 43,567 +0.07(+0.70%)
Jun 06, 2008 10.37 10.44 9.895 9.957 63,270 -0.49(-4.66%)
Jun 05, 2008 10.10 10.44 10.07 10.44 74,825 +0.41(+4.08%)
Jun 04, 2008 9.957 10.57 9.926 10.03 82,973 +0.02(+0.15%)
Jun 03, 2008 10.07 10.23 10.02 10.02 67,788 +0.02(+0.15%)
Jun 02, 2008 10.24 10.55 9.934 10.00 77,909 -0.15(-1.52%)
May 30, 2008 10.24 10.27 10.07 10.16 61,891 -0.02(-0.23%)
May 29, 2008 9.718 10.47 9.702 10.18 96,755 +0.42(+4.27%)
May 28, 2008 9.849 9.965 9.656 9.764 79,299 -0.02(-0.24%)
May 27, 2008 9.679 9.934 9.517 9.787 40,598 +0.12(+1.28%)
May 26, 2008 9.787 9.787 9.617 9.664 84,232 +0.00(+0.00%)
May 23, 2008 9.787 9.787 9.617 9.664 84,232 -0.12(-1.18%)
May 22, 2008 9.826 9.857 9.694 9.779 104,549 -0.08(-0.78%)
May 21, 2008 9.942 9.942 9.602 9.857 325,311 -0.05(-0.47%)
May 20, 2008 9.478 10.05 9.478 9.903 120,898 +0.35(+3.64%)
May 19, 2008 9.501 9.609 9.432 9.555 93,879 +0.10(+1.06%)
May 16, 2008 9.509 9.701 9.362 9.455 79,727 +0.00(+0.00%)
May 15, 2008 9.463 9.540 9.347 9.455 81,369 -0.04(-0.41%)
May 14, 2008 9.594 9.640 9.409 9.494 66,043 -0.02(-0.24%)
May 13, 2008 9.463 9.594 9.378 9.517 44,396 +0.05(+0.57%)
May 12, 2008 9.424 9.532 9.385 9.463 79,182 +0.10(+1.07%)
May 09, 2008 9.370 9.393 9.246 9.362 86,774 -0.06(-0.66%)
May 08, 2008 9.463 9.640 9.331 9.424 76,248 +0.03(+0.33%)
May 07, 2008 9.563 9.795 9.393 9.393 118,963 -0.07(-0.73%)
May 06, 2008 9.803 9.803 9.324 9.463 106,024 -0.01(-0.08%)
May 05, 2008 9.555 9.648 9.409 9.470 91,354 -0.01(-0.08%)
May 02, 2008 9.517 9.694 9.463 9.478 100,989 +0.09(+0.99%)
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.