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 (%)
Sep 30, 2003 2.458 2.472 2.458 2.472 1,164 +0.02(+0.70%)
Sep 29, 2003 2.414 2.455 2.410 2.455 1,359 -0.03(-1.24%)
Sep 26, 2003 2.503 2.507 2.386 2.486 6,213 +0.05(+1.97%)
Sep 25, 2003 2.421 2.438 2.386 2.438 5,504 +0.01(+0.57%)
Sep 24, 2003 2.451 2.451 2.451 2.424 18,639 -0.04(-1.52%)
Sep 23, 2003 2.383 2.538 2.383 2.462 7,766 -0.03(-1.12%)
Sep 22, 2003 2.321 2.489 2.259 2.489 4,993 +0.17(+7.25%)
Sep 19, 2003 2.321 2.321 2.321 2.321 1,359 -0.08(-3.43%)
Sep 18, 2003 2.404 2.404 2.404 2.404 12,814 +0.00(+0.01%)
Sep 17, 2003 2.403 2.403 2.403 2.403 0 +0.00(+0.00%)
Sep 16, 2003 2.403 2.403 2.403 2.403 0 +0.07(+2.93%)
Sep 15, 2003 2.335 2.335 2.335 2.335 0 -0.07(-2.84%)
Sep 12, 2003 2.232 2.404 2.232 2.403 19,027 +0.15(+6.53%)
Sep 11, 2003 2.146 2.404 2.146 2.256 5,630 +0.11(+4.95%)
Sep 10, 2003 2.232 2.232 2.149 2.149 2,524 -0.12(-5.15%)
Sep 09, 2003 2.273 2.335 2.266 2.266 1,747 -0.03(-1.49%)
Sep 08, 2003 2.204 2.366 2.204 2.300 7,183 -0.07(-2.76%)
Sep 05, 2003 2.386 2.399 2.366 2.366 776 -0.02(-0.86%)
Sep 04, 2003 2.204 2.400 2.204 2.386 1,747 +0.08(+3.27%)
Sep 03, 2003 2.053 2.311 2.053 2.311 4,077 +0.26(+12.56%)
Sep 02, 2003 2.053 2.053 2.053 2.053 0 +0.00(+0.00%)
Aug 29, 2003 2.053 2.053 2.053 2.053 388 +0.05(+2.57%)
Aug 28, 2003 2.002 2.002 2.001 2.001 388 +0.15(+7.94%)
Aug 27, 2003 1.854 1.854 1.854 1.854 135,912 +0.00(+0.00%)
Aug 26, 2003 1.854 1.854 1.854 1.854 582 +0.06(+3.43%)
Aug 25, 2003 1.861 1.861 1.793 1.793 58,442 +0.00(+0.00%)
Aug 22, 2003 1.792 1.793 1.792 1.793 970 -0.04(-2.23%)
Aug 21, 2003 1.834 1.837 1.834 1.834 4,465 +0.13(+7.66%)
Aug 20, 2003 1.813 1.813 1.669 1.703 1,164 -0.13(-7.12%)
Aug 19, 2003 1.834 1.834 1.834 1.834 2,912 -0.00(-0.19%)
Aug 18, 2003 1.810 1.837 1.810 1.837 3,689 -0.10(-5.16%)
Aug 15, 2003 1.937 1.937 1.937 1.937 0 +0.00(+0.00%)
Aug 14, 2003 1.937 1.937 1.937 1.937 0 +0.00(+0.00%)
Aug 13, 2003 1.937 1.937 1.937 1.937 0 +0.00(+0.00%)
Aug 12, 2003 1.655 1.940 1.655 1.937 3,494 +0.05(+2.56%)
Aug 11, 2003 1.878 1.888 1.816 1.888 3,106 +0.21(+12.47%)
Aug 08, 2003 1.734 1.737 1.679 1.679 5,242 -0.21(-11.09%)
Aug 07, 2003 1.888 1.888 1.888 1.888 0 +0.00(+0.00%)
Aug 06, 2003 1.803 1.888 1.803 1.888 3,883 +0.02(+0.92%)
Aug 05, 2003 1.717 1.892 1.717 1.871 4,465 -0.11(-5.69%)
Aug 04, 2003 1.566 1.984 1.562 1.984 3,300 +0.25(+14.21%)
Aug 01, 2003 1.480 1.861 1.480 1.737 1,941 -0.15(-8.00%)
Jul 31, 2003 2.156 2.156 1.837 1.888 6,407 -0.14(-6.94%)
Jul 30, 2003 2.201 2.201 2.029 2.029 3,106 -0.31(-13.10%)
Jul 29, 2003 2.396 2.404 2.335 2.335 10,484 -0.12(-4.88%)
Jul 28, 2003 2.404 2.455 2.201 2.455 6,601 +0.05(+2.14%)
Jul 25, 2003 2.404 2.404 2.324 2.404 6,601 +0.09(+3.70%)
Jul 24, 2003 2.232 2.318 2.232 2.318 1,359 +0.00(+0.00%)
Jul 23, 2003 2.297 2.318 2.060 2.318 15,532 +0.18(+8.17%)
Jul 22, 2003 2.060 2.311 2.060 2.143 3,883 -0.04(-2.06%)
Jul 21, 2003 2.108 2.503 2.002 2.188 13,008 +0.15(+7.62%)
Jul 18, 2003 2.009 2.070 1.744 2.033 13,397 +0.15(+8.23%)
Jul 17, 2003 1.755 2.060 1.751 1.878 5,048 -0.01(-0.36%)
Jul 16, 2003 1.717 2.029 1.717 1.885 20,192 +0.16(+9.58%)
Jul 15, 2003 1.799 1.799 1.720 1.720 2,135 -0.14(-7.56%)
Jul 14, 2003 1.991 2.129 1.861 1.861 36,113 -0.12(-6.23%)
Jul 11, 2003 1.373 1.985 1.373 1.985 3,689 +0.65(+48.20%)
Jul 09, 2003 1.305 1.356 1.174 1.339 2,329 +0.01(+0.78%)
Jul 08, 2003 1.167 1.329 1.167 1.329 13,202 +0.18(+15.87%)
Jul 07, 2003 1.147 1.147 1.147 1.147 0 +0.00(+0.00%)
Jul 03, 2003 1.147 1.147 1.147 1.147 0 +0.00(+0.00%)
Jul 02, 2003 1.030 1.147 1.030 1.147 20,581 +0.05(+4.70%)
Jul 01, 2003 1.095 1.095 1.095 1.095 0 +0.00(+0.00%)
Jun 30, 2003 1.099 1.099 1.095 1.095 1,747 -0.04(-3.33%)
Jun 27, 2003 1.133 1.133 1.064 1.133 1,747 +0.07(+6.76%)
Jun 26, 2003 1.099 1.195 0.9442 1.061 3,300 -0.07(-6.33%)
Jun 25, 2003 1.133 1.133 1.133 1.133 776 -0.02(-1.49%)
Jun 24, 2003 1.150 1.150 1.133 1.150 79,023 +0.01(+0.90%)
Jun 23, 2003 1.064 1.198 1.064 1.140 4,077 -0.04(-3.21%)
Jun 20, 2003 1.178 1.178 1.178 1.178 0 +0.00(+0.00%)
Jun 19, 2003 1.178 1.178 1.178 1.178 0 +0.00(+0.00%)
Jun 18, 2003 1.157 1.178 1.112 1.178 1,941 +0.05(+4.57%)
Jun 17, 2003 1.126 1.126 1.126 1.126 0 +0.00(+0.00%)
Jun 16, 2003 1.126 1.126 1.126 1.126 1,747 -0.00(-0.30%)
Jun 13, 2003 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Jun 12, 2003 1.130 1.130 1.130 1.130 582 +0.00(+0.00%)
Jun 11, 2003 1.130 1.130 1.130 1.130 2,524 +0.07(+6.13%)
Jun 10, 2003 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Jun 09, 2003 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Jun 06, 2003 1.030 1.133 1.030 1.064 7,960 +0.03(+2.65%)
Jun 05, 2003 1.037 1.037 1.037 1.037 0 +0.00(+0.00%)
Jun 04, 2003 1.037 1.037 1.037 1.037 1,359 -0.03(-3.21%)
Jun 03, 2003 1.071 1.071 1.071 1.071 1,747 +0.00(+0.00%)
Jun 02, 2003 1.071 1.071 1.030 1.071 4,271 +0.04(+4.00%)
May 30, 2003 0.9957 1.030 0.9957 1.030 9,708 +0.01(+1.01%)
May 29, 2003 0.9065 1.020 0.9065 1.020 2,135 +0.09(+9.19%)
May 28, 2003 1.013 1.013 0.9339 0.9339 3,106 -0.09(-9.03%)
May 27, 2003 1.013 1.064 0.9271 1.027 13,979 -0.05(-4.47%)
May 23, 2003 1.075 1.075 1.075 1.075 1,941 -0.02(-2.19%)
May 22, 2003 1.099 1.099 1.099 1.099 970 -0.01(-0.93%)
May 21, 2003 1.109 1.109 1.109 1.109 1,941 -0.04(-3.29%)
May 20, 2003 1.147 1.147 1.147 1.147 0 +0.00(+0.00%)
May 19, 2003 1.147 1.147 1.147 1.147 0 +0.00(+0.00%)
May 16, 2003 1.147 1.253 1.147 1.147 2,329 +0.08(+7.74%)
May 15, 2003 1.040 1.137 1.040 1.064 35,919 -0.05(-4.62%)
May 14, 2003 1.133 1.133 0.9717 1.116 7,960 -0.09(-7.14%)
May 13, 2003 1.202 1.202 1.202 1.202 0 +0.00(+0.00%)
May 12, 2003 1.202 1.202 1.202 1.202 0 +0.00(+0.00%)
May 09, 2003 1.202 1.202 1.202 1.202 0 +0.00(+0.00%)
May 08, 2003 1.202 1.202 1.202 1.202 0 +0.00(+0.00%)
May 07, 2003 1.202 1.202 1.202 1.202 0 +0.00(+0.00%)
May 06, 2003 1.133 1.202 1.133 1.202 4,271 +0.00(+0.00%)
May 05, 2003 1.202 1.202 1.202 1.202 0 +0.00(+0.00%)
May 02, 2003 1.202 1.202 1.202 1.202 1,164 +0.02(+1.74%)
May 01, 2003 1.181 1.181 1.181 1.181 0 +0.00(+0.00%)
Apr 30, 2003 1.181 1.181 1.181 1.181 0 +0.00(+0.00%)
Apr 29, 2003 1.181 1.181 1.181 1.181 194 +0.08(+7.50%)
Apr 28, 2003 1.099 1.099 1.099 1.099 194 +0.00(+0.00%)
Apr 25, 2003 1.099 1.099 1.099 1.099 0 +0.00(+0.00%)
Apr 24, 2003 1.123 1.123 1.099 1.099 1,553 -0.10(-8.05%)
Apr 23, 2003 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
Apr 21, 2003 1.195 1.195 1.195 1.195 194 +0.10(+8.75%)
Apr 17, 2003 1.099 1.099 1.099 1.099 2,329 +0.00(+0.00%)
Apr 16, 2003 1.099 1.099 1.099 1.099 0 +0.00(+0.00%)
Apr 15, 2003 1.099 1.099 1.099 1.099 0 +0.00(+0.00%)
Apr 14, 2003 1.099 1.099 1.099 1.099 0 +0.00(+0.00%)
Apr 11, 2003 1.099 1.099 1.099 1.099 0 +0.00(+0.00%)
Apr 10, 2003 1.099 1.099 1.099 1.099 0 +0.00(+0.00%)
Apr 09, 2003 1.099 1.099 1.099 1.099 0 +0.00(+0.00%)
Apr 08, 2003 1.099 1.099 1.099 1.099 0 +0.00(+0.00%)
Apr 07, 2003 1.099 1.099 1.099 1.099 3,494 -0.07(-6.16%)
Apr 04, 2003 1.171 1.171 1.171 1.171 194 +0.10(+9.29%)
Apr 03, 2003 1.071 1.071 1.071 1.071 194 -0.10(-8.24%)
Apr 02, 2003 1.109 1.167 1.109 1.167 3,689 +0.10(+8.97%)
Apr 01, 2003 1.071 1.071 1.071 1.071 776 -0.05(-4.59%)
Mar 31, 2003 1.123 1.123 1.123 1.123 582 +0.05(+4.81%)
Mar 28, 2003 1.071 1.071 1.071 1.071 0 +0.00(+0.00%)
Mar 27, 2003 1.071 1.071 1.071 1.071 582 +0.00(+0.00%)
Mar 26, 2003 1.030 1.071 1.030 1.071 77,858 +0.00(+0.00%)
Mar 25, 2003 1.071 1.071 1.071 1.071 0 +0.00(+0.00%)
Mar 24, 2003 1.071 1.071 1.071 1.071 0 +0.00(+0.00%)
Mar 21, 2003 1.071 1.071 1.071 1.071 1,941 +0.01(+0.65%)
Mar 20, 2003 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Mar 19, 2003 1.064 1.064 1.064 1.064 194 -0.01(-0.64%)
Mar 18, 2003 1.047 1.075 1.047 1.071 1,551 +0.08(+8.33%)
Mar 17, 2003 0.9889 0.9889 0.9889 0.9889 194 -0.04(-4.00%)
Mar 14, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 13, 2003 1.003 1.030 0.9923 1.030 1,941 -0.04(-3.85%)
Mar 12, 2003 1.071 1.071 1.071 1.071 194 +0.08(+7.96%)
Mar 11, 2003 0.9923 0.9923 0.9923 0.9923 0 +0.00(+0.00%)
Mar 10, 2003 1.071 1.071 0.9923 0.9923 3,300 -0.12(-11.08%)
Mar 07, 2003 1.116 1.116 1.116 1.116 2,135 -0.00(-0.31%)
Mar 06, 2003 1.034 1.119 1.034 1.119 970 +0.09(+8.67%)
Mar 05, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 04, 2003 1.030 1.030 1.030 1.030 1,941 -0.04(-3.54%)
Mar 03, 2003 1.068 1.068 1.068 1.068 776 -0.02(-2.20%)
Feb 28, 2003 1.092 1.092 1.092 1.092 0 +0.00(+0.00%)
Feb 27, 2003 1.058 1.161 1.040 1.092 2,718 -0.02(-1.55%)
Feb 26, 2003 1.109 1.109 1.109 1.109 0 +0.00(+0.00%)
Feb 25, 2003 1.058 1.240 1.058 1.109 4,659 -0.00(-0.31%)
Feb 24, 2003 1.112 1.112 1.112 1.112 0 +0.00(+0.00%)
Feb 21, 2003 1.181 1.181 1.112 1.112 582 +0.03(+2.86%)
Feb 20, 2003 1.030 1.240 1.030 1.082 2,524 -0.10(-8.70%)
Feb 19, 2003 1.102 1.253 0.9786 1.185 19,027 +0.15(+14.96%)
Feb 18, 2003 0.9477 1.195 0.9477 1.030 19,416 -0.10(-9.03%)
Feb 14, 2003 1.133 1.133 1.133 1.133 0 +0.00(+0.00%)
Feb 13, 2003 1.133 1.133 1.133 1.133 194 +0.21(+22.19%)
Feb 12, 2003 0.9271 0.9271 0.9271 0.9271 194 -0.10(-10.00%)
Feb 11, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 10, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 07, 2003 0.9923 1.030 0.9923 1.030 1,941 +0.07(+7.53%)
Feb 06, 2003 1.140 1.140 0.7932 0.9580 26,017 -0.11(-10.00%)
Feb 05, 2003 1.064 1.064 1.064 1.064 776 +0.00(+0.00%)
Feb 04, 2003 1.068 1.068 1.064 1.064 3,494 -0.00(-0.32%)
Jan 30, 2003 1.078 1.068 1.068 1.068 194 -0.01(-0.96%)
Jan 23, 2003 1.078 1.078 1.078 1.078 0 +0.00(+0.00%)
Jan 22, 2003 1.270 1.288 1.078 1.078 3,883 +0.01(+0.61%)
Jan 21, 2003 1.064 1.274 1.064 1.072 582 +0.01(+0.68%)
Jan 17, 2003 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Jan 16, 2003 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Jan 15, 2003 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Jan 14, 2003 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Jan 13, 2003 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Jan 10, 2003 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Jan 09, 2003 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Jan 08, 2003 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Jan 07, 2003 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Jan 02, 2003 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Dec 31, 2002 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Dec 27, 2002 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Dec 26, 2002 1.064 1.064 1.064 1.064 3,883 +0.01(+0.94%)
Dec 24, 2002 1.054 1.054 1.054 1.054 0 +0.00(+0.00%)
Dec 23, 2002 1.054 1.106 1.054 1.054 4,659 -0.01(-0.94%)
Dec 20, 2002 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Dec 19, 2002 1.064 1.064 1.064 1.064 1,164 -0.00(-0.03%)
Dec 18, 2002 1.068 1.068 1.065 1.065 776 -0.07(-6.31%)
Dec 17, 2002 1.137 1.137 1.137 1.137 0 +0.00(+0.00%)
Dec 16, 2002 1.137 1.137 1.137 1.137 0 +0.00(+0.00%)
Dec 13, 2002 1.137 1.137 1.137 1.137 0 +0.00(+0.00%)
Dec 12, 2002 1.137 1.137 1.137 1.137 388 -0.15(-11.50%)
Dec 11, 2002 1.284 1.284 1.284 1.284 0 +0.00(+0.00%)
Dec 10, 2002 1.284 1.284 1.284 1.284 77,858 +0.01(+0.54%)
Dec 09, 2002 1.277 1.277 1.277 1.277 194 +0.03(+2.48%)
Dec 06, 2002 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Dec 05, 2002 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Dec 04, 2002 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Dec 03, 2002 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Dec 02, 2002 1.246 1.246 1.246 1.246 23,299 -0.12(-9.02%)
Nov 27, 2002 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Nov 26, 2002 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Nov 25, 2002 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Nov 22, 2002 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Nov 21, 2002 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Nov 20, 2002 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Nov 19, 2002 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Nov 18, 2002 1.016 1.370 1.016 1.370 1,164 +0.34(+32.56%)
Nov 15, 2002 1.119 1.119 1.034 1.034 3,106 -0.34(-24.75%)
Nov 13, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Nov 12, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Nov 11, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Nov 08, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Nov 07, 2002 1.119 1.373 1.119 1.373 36,308 +0.00(+0.00%)
Nov 06, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Nov 05, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Nov 04, 2002 1.246 1.373 1.246 1.373 24,270 +0.13(+10.34%)
Nov 01, 2002 1.245 1.245 1.245 1.245 0 +0.00(+0.00%)
Oct 31, 2002 1.245 1.245 1.245 1.245 0 +0.00(+0.00%)
Oct 30, 2002 1.245 1.245 1.245 1.245 0 +0.00(+0.00%)
Oct 29, 2002 1.245 1.245 1.245 1.245 23,299 -0.13(-9.35%)
Oct 28, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Oct 25, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Oct 24, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Oct 23, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Oct 22, 2002 1.373 1.373 1.373 1.373 194 -0.00(-0.02%)
Oct 21, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Oct 18, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Oct 17, 2002 1.116 1.373 1.116 1.373 2,329 +0.00(+0.00%)
Oct 16, 2002 1.034 1.373 1.034 1.373 3,106 +0.00(+0.00%)
Oct 15, 2002 1.373 1.373 1.373 1.373 388 +0.02(+1.27%)
Oct 14, 2002 1.356 1.356 1.356 1.356 970 +0.07(+5.33%)
Oct 11, 2002 1.288 1.288 1.288 1.288 970 -0.07(-5.06%)
Oct 10, 2002 1.233 1.356 1.233 1.356 776 +0.33(+31.67%)
Oct 09, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Oct 08, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Oct 07, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Oct 04, 2002 1.030 1.030 1.030 1.030 194 -0.03(-3.20%)
Oct 03, 2002 1.064 1.064 1.064 1.064 194 +0.12(+12.69%)
Oct 02, 2002 0.9168 0.9442 0.9168 0.9442 1,553 -0.09(-8.64%)
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.