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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 11.28 11.28 10.87 11.22 27,358 -0.18(-1.57%)
May 27, 2005 11.42 11.42 11.34 11.40 8,044 -0.01(-0.05%)
May 26, 2005 11.21 11.40 11.21 11.40 33,783 +0.09(+0.75%)
May 25, 2005 10.90 11.38 10.90 11.32 34,352 -0.07(-0.61%)
May 24, 2005 10.82 11.40 10.82 11.39 5,695 -0.01(-0.07%)
May 23, 2005 11.39 11.40 10.82 11.40 15,147 +0.30(+2.72%)
May 20, 2005 10.66 11.40 10.66 11.09 18,075 +3.77(+51.43%)
May 19, 2005 7.211 7.326 7.183 7.326 7,081 -3.56(-32.68%)
May 18, 2005 11.19 11.19 10.04 10.88 42,715 -0.36(-3.16%)
May 17, 2005 11.34 11.41 11.14 11.24 20,386 -0.08(-0.68%)
May 16, 2005 11.59 11.59 11.29 11.32 102,711 -0.03(-0.23%)
May 13, 2005 11.15 11.44 11.15 11.34 13,008 +0.16(+1.43%)
May 12, 2005 11.50 11.50 10.51 11.18 22,328 -0.02(-0.18%)
May 11, 2005 9.811 11.20 9.811 11.20 30,483 +1.09(+10.74%)
May 10, 2005 10.17 10.26 9.796 10.12 87,372 -0.13(-1.26%)
May 09, 2005 11.00 11.00 10.15 10.24 41,550 +3.00(+41.40%)
May 06, 2005 6.987 7.375 6.987 7.245 10,381 +0.08(+1.15%)
May 05, 2005 6.977 7.327 6.977 7.162 25,337 -0.11(-1.56%)
May 04, 2005 7.176 7.283 6.915 7.276 32,475 -0.08(-1.07%)
May 03, 2005 7.149 7.434 7.149 7.355 38,496 -0.10(-1.34%)
May 02, 2005 7.623 7.623 7.269 7.454 22,338 -0.12(-1.63%)
Apr 29, 2005 7.657 7.657 7.550 7.578 9,719 +0.14(+1.94%)
Apr 28, 2005 7.794 7.794 7.317 7.434 63,775 -0.31(-3.95%)
Apr 27, 2005 7.760 7.839 7.693 7.739 34,774 -0.08(-1.05%)
Apr 26, 2005 8.000 8.000 7.760 7.822 15,616 -0.12(-1.56%)
Apr 25, 2005 8.048 8.048 7.763 7.945 31,446 -0.05(-0.64%)
Apr 22, 2005 8.062 8.062 7.914 7.997 23,988 +0.14(+1.74%)
Apr 21, 2005 7.880 7.897 7.657 7.860 11,546 +0.44(+5.98%)
Apr 20, 2005 7.715 7.897 7.392 7.417 21,963 -0.22(-2.92%)
Apr 19, 2005 7.327 7.877 7.327 7.640 50,429 +0.38(+5.20%)
Apr 18, 2005 6.730 7.296 6.730 7.262 179,443 +0.37(+5.43%)
Apr 15, 2005 7.382 7.636 6.318 6.888 129,740 -0.49(-6.70%)
Apr 14, 2005 7.537 7.561 7.382 7.382 25,932 -0.27(-3.54%)
Apr 13, 2005 7.835 7.925 7.650 7.653 33,147 +0.02(+0.32%)
Apr 12, 2005 7.605 7.695 7.427 7.629 58,327 +0.08(+1.00%)
Apr 11, 2005 7.331 7.598 7.279 7.554 28,726 +0.02(+0.23%)
Apr 08, 2005 7.471 7.537 7.468 7.537 2,135 +0.07(+0.87%)
Apr 07, 2005 7.162 7.554 7.162 7.471 21,996 +0.19(+2.64%)
Apr 06, 2005 7.547 7.547 7.159 7.279 33,636 -0.27(-3.64%)
Apr 05, 2005 7.176 7.554 7.094 7.554 24,425 +0.14(+1.85%)
Apr 04, 2005 7.770 7.770 7.176 7.417 30,595 +0.17(+2.37%)
Apr 01, 2005 7.173 7.382 6.953 7.245 29,500 -0.29(-3.83%)
Mar 31, 2005 7.667 7.756 7.304 7.533 20,132 -0.05(-0.72%)
Mar 30, 2005 7.348 7.619 7.348 7.588 58,052 +0.25(+3.42%)
Mar 29, 2005 7.077 7.550 7.077 7.338 52,846 -0.02(-0.28%)
Mar 28, 2005 7.348 7.358 7.039 7.358 23,943 -0.01(-0.09%)
Mar 24, 2005 7.279 7.434 7.228 7.365 43,987 -0.15(-1.97%)
Mar 23, 2005 7.554 7.554 7.252 7.513 72,023 -0.07(-0.91%)
Mar 22, 2005 7.760 7.760 7.517 7.581 51,846 -0.04(-0.54%)
Mar 21, 2005 7.726 7.743 7.485 7.623 47,427 -0.10(-1.33%)
Mar 18, 2005 7.726 7.743 7.708 7.726 57,273 -0.03(-0.44%)
Mar 17, 2005 7.726 7.811 7.708 7.760 62,013 +0.00(+0.04%)
Mar 16, 2005 7.791 7.791 7.643 7.756 80,260 +0.01(+0.18%)
Mar 15, 2005 7.726 7.743 7.674 7.743 46,986 +0.00(+0.00%)
Mar 14, 2005 7.653 7.794 7.588 7.743 373,074 +0.03(+0.44%)
Mar 11, 2005 7.756 7.825 7.674 7.708 68,063 -0.06(-0.80%)
Mar 10, 2005 8.028 8.028 7.430 7.770 229,272 -0.26(-3.29%)
Mar 09, 2005 8.103 8.110 8.017 8.035 71,305 -0.21(-2.54%)
Mar 08, 2005 8.546 8.546 8.241 8.244 63,814 -0.13(-1.52%)
Mar 07, 2005 7.966 8.395 7.726 8.371 152,721 +0.61(+7.83%)
Mar 04, 2005 7.307 7.763 7.211 7.763 121,488 +0.55(+7.67%)
Mar 03, 2005 7.059 7.217 7.059 7.211 56,093 +0.12(+1.65%)
Mar 02, 2005 7.207 7.211 7.073 7.094 8,387 -0.04(-0.63%)
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.