Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrett Business S (NQ: BBSI )

132.34 +3.60 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 9.479 9.495 9.495 9.495 24,334 +0.00(+0.00%)
Dec 30, 2009 9.317 9.495 9.271 9.495 17,355 +0.19(+1.99%)
Dec 29, 2009 9.332 9.379 9.271 9.309 25,472 -0.12(-1.31%)
Dec 28, 2009 9.417 9.479 9.217 9.433 14,080 +0.08(+0.83%)
Dec 24, 2009 9.332 9.502 9.302 9.356 9,377 +0.03(+0.33%)
Dec 23, 2009 9.379 9.429 8.823 9.325 17,361 +0.00(+0.00%)
Dec 22, 2009 9.132 9.495 9.132 9.325 26,587 +0.17(+1.86%)
Dec 21, 2009 9.402 9.577 9.023 9.155 43,359 -0.53(-5.50%)
Dec 18, 2009 9.271 9.688 9.047 9.688 118,381 +0.53(+5.73%)
Dec 17, 2009 9.163 9.232 9.039 9.163 23,389 -0.06(-0.67%)
Dec 16, 2009 9.085 9.263 8.946 9.224 35,983 +0.15(+1.62%)
Dec 15, 2009 8.993 9.116 8.908 9.078 31,658 +0.05(+0.51%)
Dec 14, 2009 8.676 9.039 8.676 9.031 12,701 +0.36(+4.10%)
Dec 11, 2009 8.676 8.722 8.575 8.676 33,917 +0.07(+0.81%)
Dec 10, 2009 8.792 8.815 8.583 8.606 37,356 -0.09(-1.07%)
Dec 09, 2009 8.575 8.799 8.575 8.699 35,624 +0.01(+0.09%)
Dec 08, 2009 8.784 8.985 8.575 8.691 36,324 -0.10(-1.14%)
Dec 07, 2009 8.884 8.892 8.653 8.792 75,916 -0.09(-1.04%)
Dec 04, 2009 8.730 9.016 8.699 8.884 118,307 +0.19(+2.22%)
Dec 03, 2009 8.838 8.838 8.591 8.691 80,865 -0.08(-0.97%)
Dec 02, 2009 8.629 8.877 8.575 8.776 27,612 +0.20(+2.34%)
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.