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 (%)
Apr 30, 2009 7.740 7.848 7.694 7.725 21,408 -0.19(-2.44%)
Apr 29, 2009 7.555 8.304 7.555 7.918 83,605 -0.83(-9.45%)
Apr 28, 2009 8.126 8.860 7.447 8.744 146,534 +0.53(+6.39%)
Apr 27, 2009 7.817 8.343 7.740 8.219 45,873 +0.24(+3.00%)
Apr 24, 2009 7.933 7.995 7.817 7.980 10,204 +0.01(+0.10%)
Apr 23, 2009 7.980 8.065 7.810 7.972 33,815 +0.01(+0.10%)
Apr 22, 2009 7.779 8.080 7.388 7.964 19,758 +0.17(+2.18%)
Apr 21, 2009 7.338 7.895 7.338 7.794 74,893 +0.42(+5.77%)
Apr 20, 2009 7.454 7.609 7.238 7.369 13,059 -0.29(-3.83%)
Apr 17, 2009 7.477 7.663 7.477 7.663 9,968 +0.25(+3.33%)
Apr 16, 2009 7.516 7.516 7.338 7.416 5,237 +0.00(+0.00%)
Apr 15, 2009 7.400 7.539 7.192 7.416 13,856 -0.01(-0.10%)
Apr 14, 2009 7.338 7.647 7.338 7.423 9,863 -0.02(-0.21%)
Apr 13, 2009 7.416 7.655 7.408 7.439 11,423 -0.01(-0.10%)
Apr 09, 2009 7.416 7.485 7.400 7.447 16,594 +0.02(+0.31%)
Apr 08, 2009 7.539 7.539 7.369 7.423 5,887 -0.02(-0.21%)
Apr 07, 2009 7.570 7.570 7.377 7.439 8,990 -0.08(-1.03%)
Apr 06, 2009 7.647 7.724 7.423 7.516 25,826 +0.05(+0.62%)
Apr 03, 2009 7.423 7.694 7.354 7.470 16,528 +0.02(+0.31%)
Apr 02, 2009 7.454 7.454 7.423 7.447 17,713 +0.00(+0.00%)
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.