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 (%)
May 17, 2024 125.77 126.31 125.00 125.55 19,246 +0.29(+0.23%)
May 16, 2024 125.63 125.63 124.46 125.26 17,517 -0.29(-0.23%)
May 15, 2024 125.77 125.77 123.55 125.55 24,782 -0.08(-0.06%)
May 14, 2024 125.85 125.85 124.68 125.63 27,964 +1.07(+0.86%)
May 13, 2024 126.33 126.50 124.44 124.56 25,693 -1.12(-0.89%)
May 10, 2024 124.83 125.93 124.83 125.68 18,825 +0.05(+0.04%)
May 09, 2024 124.25 125.71 124.25 125.63 60,776 +1.97(+1.60%)
May 08, 2024 122.45 124.17 122.44 123.66 21,612 +0.64(+0.52%)
May 07, 2024 123.75 124.73 123.00 123.02 28,194 +0.10(+0.08%)
May 06, 2024 122.60 125.41 122.57 122.92 35,476 -0.17(-0.14%)
May 03, 2024 120.45 124.30 120.45 123.09 44,593 +3.88(+3.26%)
May 02, 2024 122.66 122.66 113.40 119.20 53,122 -2.93(-2.40%)
May 01, 2024 121.70 123.02 120.79 122.14 34,936 +0.93(+0.77%)
Apr 30, 2024 122.29 122.97 121.16 121.21 31,828 -2.03(-1.64%)
Apr 29, 2024 121.52 123.25 121.52 123.24 25,641 +1.76(+1.45%)
Apr 26, 2024 122.33 122.68 121.18 121.48 24,936 -1.34(-1.09%)
Apr 25, 2024 122.40 123.56 122.17 122.82 49,570 -0.69(-0.56%)
Apr 24, 2024 123.15 123.75 122.78 123.50 16,615 +0.33(+0.27%)
Apr 23, 2024 123.31 123.91 123.01 123.18 17,200 +0.66(+0.54%)
Apr 22, 2024 122.45 123.00 121.90 122.52 37,636 +0.46(+0.38%)
Apr 19, 2024 120.71 123.62 119.61 122.06 21,011 +0.99(+0.82%)
Apr 18, 2024 120.12 121.71 120.12 121.07 38,893 +0.78(+0.65%)
Apr 17, 2024 120.81 122.05 120.19 120.29 30,371 -0.58(-0.48%)
Apr 16, 2024 119.34 121.25 119.34 120.87 25,073 +0.58(+0.48%)
Apr 15, 2024 120.33 121.10 119.94 120.29 33,722 +0.37(+0.31%)
Apr 12, 2024 119.54 120.31 118.50 119.92 20,732 +0.38(+0.32%)
Apr 11, 2024 120.38 120.38 118.83 119.54 48,064 +0.27(+0.23%)
Apr 10, 2024 119.81 120.06 118.52 119.28 47,867 -2.62(-2.15%)
Apr 09, 2024 122.51 123.01 121.65 121.90 18,852 -0.75(-0.61%)
Apr 08, 2024 122.34 123.41 122.32 122.65 12,871 -0.52(-0.42%)
Apr 05, 2024 120.75 123.22 120.75 123.17 17,762 +2.43(+2.02%)
Apr 04, 2024 124.63 124.85 120.71 120.73 33,066 -3.88(-3.11%)
Apr 03, 2024 123.81 124.90 123.81 124.61 21,719 -0.24(-0.19%)
Apr 02, 2024 125.56 125.56 123.16 124.85 29,853 -1.51(-1.19%)
Apr 01, 2024 126.41 126.45 124.84 126.36 29,751 -0.06(-0.05%)
Mar 28, 2024 125.30 127.00 125.30 126.42 30,821 +1.10(+0.88%)
Mar 27, 2024 125.61 127.08 125.19 125.32 41,227 +0.00(+0.00%)
Mar 26, 2024 126.18 126.70 125.32 125.32 22,606 +0.21(+0.17%)
Mar 25, 2024 124.15 125.40 123.90 125.11 29,966 +1.23(+0.99%)
Mar 22, 2024 124.44 124.65 121.96 123.88 36,043 -1.56(-1.24%)
Mar 21, 2024 124.46 125.65 124.20 125.44 33,296 +2.35(+1.91%)
Mar 20, 2024 120.57 123.48 120.56 123.09 46,192 +2.66(+2.21%)
Mar 19, 2024 120.59 121.28 119.60 120.42 51,189 +0.55(+0.46%)
Mar 18, 2024 118.42 120.99 118.41 119.87 41,560 +1.16(+0.98%)
Mar 15, 2024 117.06 119.19 117.06 118.72 69,414 +0.63(+0.53%)
Mar 14, 2024 118.27 119.28 117.49 118.09 31,721 -0.87(-0.73%)
Mar 13, 2024 119.81 120.14 118.72 118.96 21,337 -1.25(-1.04%)
Mar 12, 2024 118.50 120.34 118.18 120.21 24,026 +0.98(+0.82%)
Mar 11, 2024 117.36 119.23 117.36 119.23 21,274 +1.03(+0.88%)
Mar 08, 2024 119.14 120.75 117.86 118.20 20,351 -1.37(-1.15%)
Mar 07, 2024 118.20 119.62 118.03 119.57 15,296 +1.20(+1.02%)
Mar 06, 2024 118.65 119.36 117.38 118.37 52,703 +1.72(+1.48%)
Mar 05, 2024 118.83 119.07 116.55 116.65 31,698 -2.97(-2.49%)
Mar 04, 2024 120.24 122.90 118.65 119.62 38,849 +0.61(+0.51%)
Mar 01, 2024 120.62 120.62 117.13 119.02 37,963 -2.38(-1.96%)
Feb 29, 2024 126.06 129.37 119.89 121.39 53,510 +6.55(+5.70%)
Feb 28, 2024 114.53 116.64 114.45 114.85 22,486 -0.59(-0.51%)
Feb 27, 2024 115.54 116.25 114.45 115.43 26,596 +0.17(+0.15%)
Feb 26, 2024 113.55 115.77 113.55 115.26 25,409 +1.06(+0.93%)
Feb 23, 2024 111.83 114.20 111.83 114.20 16,203 +1.95(+1.74%)
Feb 22, 2024 111.84 112.91 111.00 112.25 22,983 +0.21(+0.19%)
Feb 21, 2024 112.26 112.53 111.93 112.04 17,063 -0.42(-0.37%)
Feb 20, 2024 111.56 112.91 111.56 112.46 41,509 -0.24(-0.21%)
Feb 16, 2024 112.47 113.27 110.95 112.70 35,240 -0.36(-0.32%)
Feb 15, 2024 111.31 113.21 110.85 113.06 28,549 +2.45(+2.21%)
Feb 14, 2024 109.06 110.87 108.23 110.61 22,501 +2.27(+2.09%)
Feb 13, 2024 110.87 111.40 107.69 108.34 38,184 -5.35(-4.71%)
Feb 12, 2024 112.81 114.45 112.81 113.69 19,365 +0.70(+0.62%)
Feb 09, 2024 110.57 113.40 110.39 113.00 24,619 +1.74(+1.56%)
Feb 08, 2024 109.32 111.25 109.32 111.25 19,991 +1.36(+1.24%)
Feb 07, 2024 110.60 111.71 108.41 109.89 34,078 -1.00(-0.91%)
Feb 06, 2024 111.07 112.22 109.92 110.89 23,982 +0.05(+0.04%)
Feb 05, 2024 111.44 111.44 109.76 110.85 28,906 -0.69(-0.62%)
Feb 02, 2024 112.94 113.14 111.26 111.53 32,368 -1.99(-1.75%)
Feb 01, 2024 112.60 113.52 111.54 113.52 30,224 +1.80(+1.61%)
Jan 31, 2024 113.86 114.44 111.65 111.72 41,316 -1.74(-1.54%)
Jan 30, 2024 112.76 114.37 112.33 113.46 46,844 -0.64(-0.56%)
Jan 29, 2024 112.57 114.41 112.55 114.10 22,890 +0.89(+0.78%)
Jan 26, 2024 113.51 114.06 113.15 113.21 18,653 +0.48(+0.42%)
Jan 25, 2024 114.78 114.78 112.56 112.74 18,854 -1.22(-1.07%)
Jan 24, 2024 114.43 114.80 113.53 113.96 16,902 +0.08(+0.07%)
Jan 23, 2024 115.34 115.34 113.88 113.88 17,356 -1.27(-1.11%)
Jan 22, 2024 113.43 115.15 113.25 115.15 22,562 +2.37(+2.10%)
Jan 19, 2024 114.39 114.44 112.71 112.79 21,560 -0.82(-0.72%)
Jan 18, 2024 112.59 113.98 112.09 113.60 40,006 +0.12(+0.10%)
Jan 17, 2024 111.85 113.93 111.77 113.48 28,038 +0.77(+0.68%)
Jan 16, 2024 111.08 113.40 110.38 112.72 40,509 +1.16(+1.04%)
Jan 12, 2024 112.77 113.43 110.91 111.55 27,475 -0.19(-0.17%)
Jan 11, 2024 111.85 112.34 109.81 111.74 32,839 -0.86(-0.76%)
Jan 10, 2024 110.95 112.73 110.24 112.60 37,915 +1.64(+1.48%)
Jan 09, 2024 111.76 112.21 109.93 110.95 19,786 -1.70(-1.51%)
Jan 08, 2024 112.44 112.82 110.91 112.66 26,590 +0.22(+0.19%)
Jan 05, 2024 110.01 112.64 110.01 112.44 42,954 +1.80(+1.63%)
Jan 04, 2024 111.73 112.31 109.63 110.64 29,939 -0.41(-0.37%)
Jan 03, 2024 114.14 114.43 111.05 111.05 30,322 -3.39(-2.96%)
Jan 02, 2024 114.41 115.43 113.46 114.44 30,126 -0.80(-0.69%)
Dec 29, 2023 115.98 116.35 115.23 115.23 20,608 -0.72(-0.62%)
Dec 28, 2023 117.46 118.18 115.56 115.95 26,085 -1.93(-1.64%)
Dec 27, 2023 117.21 118.81 116.97 117.88 22,109 +0.23(+0.19%)
Dec 26, 2023 115.00 117.71 114.75 117.65 32,372 +2.42(+2.10%)
Dec 22, 2023 114.68 115.38 114.54 115.23 27,838 +0.58(+0.50%)
Dec 21, 2023 114.37 114.95 114.02 114.66 29,294 +0.72(+0.63%)
Dec 20, 2023 114.57 117.27 113.70 113.94 38,813 -0.63(-0.55%)
Dec 19, 2023 114.72 115.14 113.81 114.57 40,518 +0.19(+0.17%)
Dec 18, 2023 113.20 114.70 113.20 114.38 29,647 +0.83(+0.73%)
Dec 15, 2023 114.52 114.83 113.11 113.55 64,761 -0.61(-0.53%)
Dec 14, 2023 114.08 114.57 112.66 114.16 33,946 +0.97(+0.85%)
Dec 13, 2023 112.08 114.06 111.70 113.19 56,622 +0.75(+0.66%)
Dec 12, 2023 111.78 112.83 111.20 112.45 22,291 +0.67(+0.60%)
Dec 11, 2023 110.97 112.78 110.97 111.78 39,111 +1.25(+1.13%)
Dec 08, 2023 110.88 111.14 109.67 110.53 29,752 -0.12(-0.11%)
Dec 07, 2023 109.99 110.98 109.56 110.65 36,288 +0.66(+0.60%)
Dec 06, 2023 110.39 111.39 109.94 109.99 38,866 -0.44(-0.40%)
Dec 05, 2023 112.33 112.39 109.94 110.43 29,527 -1.56(-1.39%)
Dec 04, 2023 109.83 112.27 109.82 111.99 34,107 +1.61(+1.46%)
Dec 01, 2023 109.21 110.82 108.48 110.38 48,691 +0.97(+0.88%)
Nov 30, 2023 107.71 110.84 105.88 109.41 69,554 +2.44(+2.28%)
Nov 29, 2023 107.96 108.27 106.97 106.97 43,950 -0.35(-0.32%)
Nov 28, 2023 107.94 108.88 107.13 107.32 24,849 -0.62(-0.57%)
Nov 27, 2023 106.95 108.86 106.71 107.94 48,506 +1.16(+1.09%)
Nov 24, 2023 107.34 107.80 106.05 106.78 34,981 -0.57(-0.53%)
Nov 22, 2023 108.19 109.00 106.54 107.34 55,308 -0.85(-0.78%)
Nov 21, 2023 110.24 110.52 107.78 108.19 23,600 -1.89(-1.72%)
Nov 20, 2023 110.12 111.05 109.42 110.08 32,457 +0.12(+0.11%)
Nov 17, 2023 109.37 111.01 109.37 109.96 31,593 +0.84(+0.77%)
Nov 16, 2023 109.21 110.33 107.47 109.12 26,639 -0.88(-0.80%)
Nov 15, 2023 108.37 110.00 107.76 110.00 37,568 +1.56(+1.44%)
Nov 14, 2023 105.72 108.44 104.34 108.44 70,535 +4.25(+4.08%)
Nov 13, 2023 103.43 105.12 103.43 104.19 32,867 +0.11(+0.10%)
Nov 10, 2023 102.72 104.98 101.55 104.08 29,362 +0.99(+0.96%)
Nov 09, 2023 102.37 104.14 101.69 103.09 61,994 +1.03(+1.01%)
Nov 08, 2023 100.45 104.16 99.59 102.06 72,324 +1.77(+1.76%)
Nov 07, 2023 98.75 100.79 97.64 100.29 31,047 +1.88(+1.91%)
Nov 06, 2023 97.56 98.73 95.80 98.42 33,972 +1.68(+1.73%)
Nov 03, 2023 94.47 97.93 94.40 96.74 46,180 +2.45(+2.60%)
Nov 02, 2023 94.77 95.42 91.65 94.29 69,653 +5.01(+5.61%)
Nov 01, 2023 90.33 90.33 88.03 89.28 31,715 -1.49(-1.64%)
Oct 31, 2023 88.39 90.89 87.15 90.77 26,102 +2.40(+2.72%)
Oct 30, 2023 87.89 88.79 87.33 88.36 18,083 +0.95(+1.09%)
Oct 27, 2023 87.55 88.33 86.55 87.41 17,872 -0.48(-0.54%)
Oct 26, 2023 87.07 87.89 86.49 87.89 20,311 +1.31(+1.51%)
Oct 25, 2023 87.07 87.07 86.09 86.58 20,992 -0.60(-0.68%)
Oct 24, 2023 88.41 88.41 85.72 87.17 40,767 -0.64(-0.72%)
Oct 23, 2023 89.06 89.06 87.52 87.81 15,211 -1.29(-1.45%)
Oct 20, 2023 90.09 90.10 88.92 89.10 21,667 -0.66(-0.73%)
Oct 19, 2023 91.58 91.58 89.10 89.75 12,696 -1.05(-1.16%)
Oct 18, 2023 91.86 92.53 90.65 90.81 9,426 -1.70(-1.83%)
Oct 17, 2023 91.58 92.77 91.55 92.50 21,834 +0.26(+0.28%)
Oct 16, 2023 92.57 93.43 91.93 92.25 15,769 +0.06(+0.06%)
Oct 13, 2023 93.47 93.47 91.77 92.19 11,242 -1.50(-1.60%)
Oct 12, 2023 92.32 93.68 92.32 93.68 12,002 -0.22(-0.23%)
Oct 11, 2023 94.20 94.38 93.62 93.90 15,055 -0.20(-0.21%)
Oct 10, 2023 93.52 94.69 93.02 94.10 22,870 +0.43(+0.46%)
Oct 09, 2023 92.89 93.87 92.71 93.67 14,831 +0.95(+1.03%)
Oct 06, 2023 92.03 92.93 92.03 92.72 17,873 +1.08(+1.18%)
Oct 05, 2023 91.42 92.09 91.42 91.64 24,924 +0.05(+0.05%)
Oct 04, 2023 90.21 91.64 90.21 91.59 19,160 +1.09(+1.21%)
Oct 03, 2023 89.62 90.58 89.14 90.50 22,910 +0.90(+1.01%)
Oct 02, 2023 89.41 90.42 89.12 89.60 41,014 +0.04(+0.04%)
Sep 29, 2023 90.37 90.78 89.24 89.56 31,537 -0.94(-1.04%)
Sep 28, 2023 91.72 92.18 90.39 90.50 30,001 -1.01(-1.11%)
Sep 27, 2023 89.88 92.20 89.70 91.51 34,758 +1.33(+1.47%)
Sep 26, 2023 91.61 91.61 89.56 90.18 37,750 -1.35(-1.47%)
Sep 25, 2023 88.60 91.53 90.29 91.53 30,942 +2.90(+3.27%)
Sep 22, 2023 88.33 88.81 87.99 88.63 20,619 +0.43(+0.48%)
Sep 21, 2023 89.68 89.93 88.17 88.21 37,436 -2.58(-2.84%)
Sep 20, 2023 90.29 91.30 89.39 90.79 33,179 +1.04(+1.16%)
Sep 19, 2023 91.14 91.69 89.74 89.74 23,947 -1.04(-1.15%)
Sep 18, 2023 91.38 92.51 90.60 90.79 20,727 -0.11(-0.12%)
Sep 15, 2023 93.68 94.13 90.40 90.90 105,947 -2.62(-2.80%)
Sep 14, 2023 93.81 94.11 93.19 93.52 30,084 +0.31(+0.33%)
Sep 13, 2023 94.46 94.86 92.99 93.21 77,984 -1.01(-1.07%)
Sep 12, 2023 93.42 94.29 93.40 94.22 28,449 +0.36(+0.38%)
Sep 11, 2023 94.30 94.83 93.34 93.86 26,243 -0.64(-0.67%)
Sep 08, 2023 93.18 94.50 92.86 94.50 25,002 +0.92(+0.99%)
Sep 07, 2023 92.73 93.68 92.72 93.58 20,622 +0.27(+0.29%)
Sep 06, 2023 93.23 93.69 92.89 93.31 26,987 -0.23(-0.24%)
Sep 05, 2023 95.37 95.60 93.32 93.54 20,693 -2.40(-2.50%)
Sep 01, 2023 95.34 96.34 95.00 95.94 45,655 +0.98(+1.03%)
Aug 31, 2023 95.45 96.10 94.95 94.95 47,481 -0.51(-0.53%)
Aug 30, 2023 95.58 96.35 95.02 95.46 24,909 +0.26(+0.27%)
Aug 29, 2023 95.10 96.12 95.10 95.20 14,944 -0.49(-0.51%)
Aug 28, 2023 96.26 97.07 95.59 95.69 21,637 -0.26(-0.27%)
Aug 25, 2023 95.36 96.81 94.95 95.95 20,836 +0.56(+0.58%)
Aug 24, 2023 94.64 95.94 94.64 95.39 19,625 +0.45(+0.47%)
Aug 23, 2023 94.28 95.25 93.50 94.94 29,214 +0.64(+0.67%)
Aug 22, 2023 94.42 94.74 93.67 94.31 21,490 -0.13(-0.14%)
Aug 21, 2023 94.41 95.08 93.29 94.44 25,249 -0.09(-0.09%)
Aug 18, 2023 93.09 95.09 93.09 94.53 28,108 +1.00(+1.07%)
Aug 17, 2023 93.81 93.92 92.80 93.53 26,391 -0.53(-0.56%)
Aug 16, 2023 94.41 95.78 94.04 94.05 19,936 -0.51(-0.54%)
Aug 15, 2023 93.98 95.00 93.79 94.57 17,884 +0.29(+0.30%)
Aug 14, 2023 92.98 94.58 92.91 94.28 20,108 +1.14(+1.22%)
Aug 11, 2023 92.99 93.32 92.78 93.14 15,318 +0.18(+0.19%)
Aug 10, 2023 93.49 93.98 92.67 92.96 23,445 -0.69(-0.74%)
Aug 09, 2023 93.11 93.98 92.81 93.66 24,115 -0.14(-0.15%)
Aug 08, 2023 92.99 94.01 92.95 93.79 29,705 +0.08(+0.08%)
Aug 07, 2023 92.74 94.74 91.87 93.72 35,186 +1.48(+1.61%)
Aug 04, 2023 92.66 93.95 91.63 92.23 27,027 +0.73(+0.80%)
Aug 03, 2023 92.99 97.79 91.47 91.50 78,755 +1.50(+1.67%)
Aug 02, 2023 89.46 90.21 88.77 90.00 17,186 +0.23(+0.25%)
Aug 01, 2023 89.08 90.07 88.64 89.77 22,064 +0.01(+0.01%)
Jul 31, 2023 89.05 90.20 88.93 89.76 20,406 +0.39(+0.43%)
Jul 28, 2023 90.24 90.74 88.95 89.37 17,757 +0.27(+0.30%)
Jul 27, 2023 90.21 90.21 88.33 89.11 25,214 -0.98(-1.09%)
Jul 26, 2023 90.71 91.12 89.95 90.08 12,645 -0.63(-0.70%)
Jul 25, 2023 89.57 91.17 89.57 90.72 17,282 +0.54(+0.60%)
Jul 24, 2023 89.35 90.37 88.98 90.17 20,170 +0.64(+0.72%)
Jul 21, 2023 91.16 91.16 89.44 89.53 28,142 -1.37(-1.50%)
Jul 20, 2023 90.98 91.32 90.37 90.90 26,709 -0.13(-0.14%)
Jul 19, 2023 91.15 92.99 89.84 91.02 34,764 -0.28(-0.30%)
Jul 18, 2023 88.34 91.83 88.34 91.30 31,098 +2.77(+3.13%)
Jul 17, 2023 86.76 88.95 86.76 88.53 22,054 +1.12(+1.28%)
Jul 14, 2023 86.25 87.54 85.29 87.41 62,715 +1.57(+1.83%)
Jul 13, 2023 85.52 86.11 85.28 85.84 19,926 +0.57(+0.67%)
Jul 12, 2023 86.25 86.25 84.93 85.27 23,983 +0.11(+0.13%)
Jul 11, 2023 85.25 86.04 84.83 85.16 34,956 -0.48(-0.57%)
Jul 10, 2023 84.60 86.24 84.60 85.64 35,465 +0.52(+0.62%)
Jul 07, 2023 85.00 85.79 84.79 85.12 40,390 -0.23(-0.27%)
Jul 06, 2023 85.31 85.90 84.71 85.35 29,293 -0.83(-0.96%)
Jul 05, 2023 86.37 86.71 85.65 86.18 22,613 -0.41(-0.47%)
Jul 03, 2023 85.77 86.87 85.77 86.58 14,557 +0.32(+0.37%)
Jun 30, 2023 86.79 87.57 85.68 86.27 32,666 -0.27(-0.31%)
Jun 29, 2023 85.05 86.88 83.79 86.53 25,326 +1.34(+1.57%)
Jun 28, 2023 84.55 85.39 83.95 85.20 26,446 +0.96(+1.14%)
Jun 27, 2023 83.84 85.41 83.84 84.24 36,814 +0.11(+0.13%)
Jun 26, 2023 84.25 84.72 81.56 84.13 26,243 -0.52(-0.62%)
Jun 23, 2023 85.48 86.62 83.52 84.65 72,713 -1.80(-2.08%)
Jun 22, 2023 87.24 87.32 85.91 86.45 23,137 -1.11(-1.27%)
Jun 21, 2023 86.93 87.97 86.92 87.56 14,032 +0.75(+0.87%)
Jun 20, 2023 87.73 88.01 86.59 86.81 34,593 -0.89(-1.02%)
Jun 16, 2023 88.83 88.91 87.17 87.70 63,550 -0.71(-0.81%)
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.