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 (%)
Feb 26, 2010 9.432 9.860 9.331 9.448 76,846 +0.04(+0.41%)
Feb 25, 2010 9.152 9.417 8.958 9.409 154,781 +0.12(+1.34%)
Feb 24, 2010 9.634 9.704 9.144 9.284 42,396 -0.27(-2.85%)
Feb 23, 2010 9.603 9.765 9.510 9.557 12,682 -0.10(-1.04%)
Feb 22, 2010 9.595 9.773 9.448 9.657 32,149 +0.05(+0.56%)
Feb 19, 2010 9.410 9.696 9.201 9.603 23,769 +0.21(+2.22%)
Feb 18, 2010 9.232 9.441 9.101 9.394 23,055 +0.13(+1.42%)
Feb 17, 2010 9.410 9.557 9.209 9.263 29,021 -0.08(-0.91%)
Feb 16, 2010 9.340 9.417 9.093 9.348 13,184 +0.08(+0.83%)
Feb 12, 2010 9.348 9.271 9.271 9.271 23,169 -0.16(-1.72%)
Feb 11, 2010 9.193 9.441 9.054 9.433 26,782 +0.23(+2.52%)
Feb 10, 2010 9.139 9.387 8.614 9.201 134,671 -0.56(-5.70%)
Feb 09, 2010 9.765 9.773 9.472 9.757 13,109 +0.23(+2.43%)
Feb 08, 2010 9.641 9.823 9.410 9.526 40,609 -0.16(-1.67%)
Feb 05, 2010 9.441 9.703 9.381 9.688 55,677 +0.29(+3.04%)
Feb 04, 2010 9.734 9.819 9.402 9.402 47,599 -0.32(-3.34%)
Feb 03, 2010 9.734 10.14 9.703 9.726 27,142 -0.02(-0.24%)
Feb 02, 2010 9.896 10.15 9.703 9.750 25,769 -0.17(-1.71%)
Feb 01, 2010 9.842 10.04 9.680 9.920 20,209 +0.02(+0.23%)
Jan 29, 2010 10.06 10.18 9.850 9.896 14,974 -0.16(-1.61%)
Jan 28, 2010 10.23 10.23 9.911 10.06 26,833 -0.19(-1.81%)
Jan 27, 2010 10.12 10.31 10.09 10.24 26,949 +0.11(+1.07%)
Jan 26, 2010 10.07 10.41 9.850 10.14 28,274 +0.08(+0.77%)
Jan 25, 2010 10.14 10.17 10.01 10.06 38,184 +0.02(+0.15%)
Jan 22, 2010 10.13 10.44 10.04 10.04 26,167 -0.08(-0.84%)
Jan 21, 2010 10.80 10.83 10.13 10.13 30,990 -0.55(-5.14%)
Jan 20, 2010 10.99 10.99 10.57 10.68 19,843 -0.40(-3.63%)
Jan 19, 2010 10.50 11.11 10.47 11.08 30,419 +0.58(+5.52%)
Jan 15, 2010 10.48 10.50 10.50 10.50 34,690 +0.07(+0.67%)
Jan 14, 2010 10.31 10.52 10.24 10.43 18,139 +0.11(+1.05%)
Jan 13, 2010 10.48 10.48 10.21 10.32 17,112 -0.19(-1.77%)
Jan 12, 2010 10.47 10.58 10.44 10.51 16,141 -0.05(-0.44%)
Jan 11, 2010 10.68 10.75 10.42 10.55 25,492 -0.13(-1.23%)
Jan 08, 2010 10.58 10.68 10.45 10.68 36,104 +0.13(+1.24%)
Jan 07, 2010 9.672 10.61 9.672 10.55 58,619 +0.90(+9.28%)
Jan 06, 2010 9.587 9.719 9.587 9.657 34,068 +0.03(+0.32%)
Jan 05, 2010 9.641 9.788 9.557 9.626 29,586 -0.04(-0.40%)
Jan 04, 2010 9.580 9.742 9.460 9.665 15,622 +0.17(+1.79%)
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.