Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrett Business S (NQ: BBSI )

125.15 +0.29 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2009 9.478 9.494 9.494 9.494 24,337 +0.00(+0.00%)
Dec 30, 2009 9.316 9.494 9.270 9.494 17,357 +0.19(+1.99%)
Dec 29, 2009 9.331 9.378 9.270 9.308 25,475 -0.12(-1.31%)
Dec 28, 2009 9.416 9.478 9.216 9.432 14,082 +0.08(+0.83%)
Dec 24, 2009 9.331 9.501 9.300 9.355 9,379 +0.03(+0.33%)
Dec 23, 2009 9.378 9.428 8.822 9.324 17,363 +0.00(+0.00%)
Dec 22, 2009 9.131 9.494 9.131 9.324 26,590 +0.17(+1.86%)
Dec 21, 2009 9.401 9.575 9.022 9.154 43,365 -0.53(-5.50%)
Dec 18, 2009 9.270 9.687 9.046 9.687 118,394 +0.53(+5.73%)
Dec 17, 2009 9.161 9.231 9.038 9.161 23,392 -0.06(-0.67%)
Dec 16, 2009 9.084 9.262 8.945 9.223 35,987 +0.15(+1.62%)
Dec 15, 2009 8.992 9.115 8.907 9.076 31,662 +0.05(+0.51%)
Dec 14, 2009 8.675 9.038 8.675 9.030 12,703 +0.36(+4.10%)
Dec 11, 2009 8.675 8.721 8.574 8.675 33,921 +0.07(+0.81%)
Dec 10, 2009 8.791 8.814 8.582 8.605 37,360 -0.09(-1.07%)
Dec 09, 2009 8.574 8.798 8.574 8.698 35,628 +0.01(+0.09%)
Dec 08, 2009 8.783 8.984 8.574 8.690 36,329 -0.10(-1.14%)
Dec 07, 2009 8.883 8.891 8.652 8.791 75,925 -0.09(-1.04%)
Dec 04, 2009 8.729 9.015 8.698 8.883 118,321 +0.19(+2.22%)
Dec 03, 2009 8.837 8.837 8.590 8.690 80,874 -0.08(-0.97%)
Dec 02, 2009 8.628 8.876 8.574 8.775 27,615 +0.20(+2.34%)
Dec 01, 2009 8.505 8.598 8.497 8.574 34,446 +0.15(+1.83%)
Nov 30, 2009 8.536 8.536 8.397 8.420 27,084 +0.00(+0.00%)
Nov 27, 2009 8.497 8.675 8.420 8.420 47,687 -0.14(-1.62%)
Nov 25, 2009 8.628 8.628 8.543 8.559 34,817 +0.03(+0.36%)
Nov 24, 2009 8.520 8.621 8.513 8.528 37,129 -0.01(-0.09%)
Nov 23, 2009 8.644 8.690 8.513 8.536 25,384 +0.02(+0.27%)
Nov 20, 2009 8.513 8.605 8.435 8.513 34,257 -0.01(-0.09%)
Nov 19, 2009 8.551 8.605 8.428 8.520 22,283 -0.09(-1.08%)
Nov 18, 2009 8.644 8.652 8.505 8.613 18,239 -0.05(-0.62%)
Nov 17, 2009 8.628 8.690 8.613 8.667 14,007 -0.02(-0.27%)
Nov 16, 2009 8.574 8.806 8.459 8.690 37,986 +0.12(+1.44%)
Nov 13, 2009 8.459 8.605 8.343 8.567 24,067 +0.11(+1.28%)
Nov 12, 2009 8.737 8.953 8.451 8.459 47,534 -0.21(-2.41%)
Nov 11, 2009 8.814 8.860 8.652 8.667 34,709 -0.14(-1.58%)
Nov 10, 2009 8.914 8.945 8.760 8.806 27,395 -0.18(-1.98%)
Nov 09, 2009 8.999 8.999 8.814 8.984 28,948 -0.01(-0.09%)
Nov 06, 2009 8.953 8.999 8.837 8.992 22,345 -0.05(-0.51%)
Nov 05, 2009 8.899 9.138 8.822 9.038 29,300 +0.20(+2.27%)
Nov 04, 2009 9.076 9.154 8.814 8.837 40,497 -0.26(-2.89%)
Nov 03, 2009 9.123 9.154 8.883 9.100 25,410 -0.09(-1.01%)
Nov 02, 2009 8.961 9.223 8.860 9.192 106,684 +0.23(+2.59%)
Oct 30, 2009 8.922 9.015 8.798 8.961 50,377 +0.02(+0.17%)
Oct 29, 2009 8.806 8.984 8.652 8.945 49,977 +0.08(+0.87%)
Oct 28, 2009 9.609 9.633 8.845 8.868 87,302 -0.39(-4.25%)
Oct 27, 2009 9.270 9.385 9.115 9.262 233,137 +0.57(+6.58%)
Oct 26, 2009 8.659 8.767 8.530 8.690 44,158 -0.01(-0.09%)
Oct 23, 2009 8.852 9.030 8.698 8.698 29,189 -0.31(-3.43%)
Oct 22, 2009 9.154 9.154 8.883 9.007 53,992 -0.09(-1.02%)
Oct 21, 2009 9.208 9.262 9.076 9.100 85,445 +0.02(+0.26%)
Oct 20, 2009 9.076 9.185 8.505 9.076 124,677 +0.62(+7.31%)
Oct 19, 2009 8.513 8.513 8.389 8.459 18,170 -0.04(-0.45%)
Oct 16, 2009 8.497 8.534 8.420 8.497 44,244 +0.00(+0.00%)
Oct 15, 2009 8.381 8.559 8.381 8.497 31,728 +0.03(+0.36%)
Oct 14, 2009 8.459 8.567 8.343 8.466 23,008 +0.11(+1.29%)
Oct 13, 2009 8.389 8.420 8.281 8.358 23,747 +0.02(+0.19%)
Oct 12, 2009 8.243 8.412 8.242 8.343 25,057 +0.05(+0.65%)
Oct 09, 2009 8.111 8.289 8.103 8.289 42,254 +0.18(+2.19%)
Oct 08, 2009 8.119 8.204 8.080 8.111 48,954 +0.05(+0.57%)
Oct 07, 2009 7.987 8.103 7.941 8.065 18,796 +0.02(+0.29%)
Oct 06, 2009 7.902 8.103 7.868 8.041 27,430 +0.19(+2.36%)
Oct 05, 2009 7.833 8.049 7.794 7.856 30,551 +0.04(+0.49%)
Oct 02, 2009 7.841 7.972 7.779 7.817 66,654 -0.05(-0.59%)
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.