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

Barrett Business S (NQ: BBSI )

125.55 +0.29 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2004 4.673 4.975 4.673 4.807 5,242 -0.00(-0.07%)
Mar 30, 2004 4.807 4.883 4.807 4.810 5,048 -0.05(-1.06%)
Mar 29, 2004 4.807 4.886 4.807 4.862 131,058 +0.06(+1.15%)
Mar 26, 2004 4.721 4.807 4.721 4.807 1,941 +0.09(+1.89%)
Mar 25, 2004 4.759 4.759 4.714 4.718 13,008 -0.04(-0.79%)
Mar 24, 2004 4.807 4.807 4.756 4.756 3,494 -0.01(-0.14%)
Mar 23, 2004 4.762 4.762 4.762 4.762 0 +0.00(+0.00%)
Mar 22, 2004 4.635 4.804 4.635 4.762 2,912 -0.06(-1.28%)
Mar 19, 2004 4.656 4.824 4.635 4.824 15,727 +0.07(+1.44%)
Mar 18, 2004 4.756 4.821 4.756 4.756 1,941 +0.05(+1.10%)
Mar 17, 2004 4.707 4.725 4.704 4.704 27,959 -0.15(-3.17%)
Mar 16, 2004 4.704 4.858 4.704 4.858 7,960 +0.05(+1.14%)
Mar 15, 2004 4.756 4.804 4.704 4.804 152,998 -0.00(-0.07%)
Mar 12, 2004 4.807 4.810 4.807 4.807 4,077 +0.05(+1.08%)
Mar 11, 2004 4.848 4.848 4.756 4.756 5,436 -0.04(-0.86%)
Mar 10, 2004 4.790 4.824 4.790 4.797 15,144 +0.01(+0.14%)
Mar 09, 2004 4.807 5.150 4.773 4.790 78,246 -0.35(-6.81%)
Mar 08, 2004 5.047 5.144 5.047 5.140 111,059 +0.09(+1.84%)
Mar 05, 2004 4.944 5.099 4.944 5.047 6,018 +0.12(+2.44%)
Mar 04, 2004 4.635 4.979 4.574 4.927 22,134 +0.12(+2.43%)
Mar 03, 2004 4.810 4.810 4.810 4.810 194 -0.10(-1.96%)
Mar 02, 2004 4.790 5.065 4.670 4.907 23,881 +0.17(+3.55%)
Mar 01, 2004 4.481 4.821 4.481 4.738 25,240 +0.02(+0.36%)
Feb 27, 2004 4.670 4.910 4.670 4.721 8,543 -0.22(-4.45%)
Feb 26, 2004 5.047 5.047 4.670 4.941 24,852 -0.09(-1.84%)
Feb 25, 2004 4.604 5.034 4.604 5.034 9,125 -0.11(-2.20%)
Feb 24, 2004 4.987 5.147 4.553 5.147 19,221 +0.01(+0.20%)
Feb 23, 2004 4.962 5.178 4.962 5.137 11,843 -0.08(-1.58%)
Feb 20, 2004 5.181 5.219 5.040 5.219 10,290 -0.05(-0.98%)
Feb 19, 2004 5.353 5.353 4.876 5.271 13,785 -0.08(-1.48%)
Feb 18, 2004 5.150 5.353 5.150 5.350 17,086 +0.17(+3.32%)
Feb 17, 2004 5.226 5.377 5.175 5.178 8,737 -0.18(-3.28%)
Feb 13, 2004 5.422 5.432 5.222 5.353 7,378 -0.09(-1.63%)
Feb 12, 2004 5.099 5.528 5.099 5.442 13,008 -0.04(-0.69%)
Feb 11, 2004 5.339 5.751 5.150 5.480 167,366 -0.28(-4.94%)
Feb 10, 2004 5.906 5.906 5.732 5.765 15,338 -0.04(-0.65%)
Feb 09, 2004 5.665 6.047 5.518 5.803 105,429 +0.29(+5.17%)
Feb 06, 2004 5.322 5.614 4.807 5.518 121,350 +0.55(+11.13%)
Feb 05, 2004 5.151 5.250 4.498 4.965 40,967 -0.33(-6.16%)
Feb 04, 2004 5.158 5.291 5.085 5.291 2,329 -0.11(-1.97%)
Feb 03, 2004 5.298 5.415 5.144 5.398 9,125 -0.11(-2.06%)
Feb 02, 2004 5.267 5.511 5.219 5.511 26,405 +0.05(+0.94%)
Jan 30, 2004 5.202 5.459 5.202 5.459 10,678 +0.13(+2.52%)
Jan 29, 2004 5.226 5.359 5.226 5.325 23,881 +0.01(+0.19%)
Jan 28, 2004 5.372 5.494 5.171 5.315 48,734 -0.15(-2.82%)
Jan 27, 2004 5.219 5.518 5.219 5.470 8,154 +0.23(+4.46%)
Jan 26, 2004 5.023 5.755 4.570 5.236 57,471 -0.44(-7.75%)
Jan 23, 2004 5.665 5.779 5.665 5.676 7,766 -0.08(-1.41%)
Jan 22, 2004 5.703 5.810 5.703 5.758 13,397 +0.05(+0.96%)
Jan 21, 2004 5.768 5.768 5.659 5.703 20,581 -0.06(-1.12%)
Jan 20, 2004 5.552 5.799 5.552 5.768 60,966 +0.20(+3.63%)
Jan 16, 2004 5.816 5.816 5.552 5.566 34,754 -0.10(-1.70%)
Jan 15, 2004 5.504 5.768 5.504 5.662 32,446 +0.00(+0.06%)
Jan 14, 2004 6.074 6.098 5.580 5.659 57,772 +0.08(+1.48%)
Jan 13, 2004 5.593 5.868 5.367 5.576 56,760 +0.14(+2.59%)
Jan 12, 2004 5.075 5.518 4.979 5.435 47,303 +0.50(+10.24%)
Jan 09, 2004 5.144 5.144 4.898 4.931 72,934 -0.13(-2.57%)
Jan 08, 2004 5.040 5.089 4.790 5.061 64,533 +0.26(+5.50%)
Jan 07, 2004 4.460 4.797 4.258 4.797 8,459 +0.44(+10.01%)
Jan 06, 2004 4.271 4.378 4.141 4.360 79,800 +0.08(+1.84%)
Jan 05, 2004 4.141 4.282 4.141 4.281 10,096 +0.14(+3.39%)
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.