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 27, 2009 6.613 6.706 6.520 6.590 32,441 -0.18(-2.63%)
Feb 26, 2009 6.528 6.899 6.443 6.768 43,410 +0.17(+2.58%)
Feb 25, 2009 6.992 7.308 6.428 6.598 65,419 -0.56(-7.87%)
Feb 24, 2009 7.046 7.571 6.968 7.162 60,248 +0.13(+1.87%)
Feb 23, 2009 6.992 7.332 6.968 7.030 42,681 +0.00(+0.00%)
Feb 20, 2009 6.953 7.339 6.953 7.030 31,116 -0.06(-0.87%)
Feb 19, 2009 7.138 7.339 6.999 7.092 40,111 -0.19(-2.65%)
Feb 18, 2009 7.030 7.285 7.030 7.285 26,769 +0.27(+3.85%)
Feb 17, 2009 7.038 7.293 7.015 7.015 46,010 -0.32(-4.32%)
Feb 13, 2009 7.077 7.602 7.077 7.332 42,325 +0.12(+1.71%)
Feb 12, 2009 7.069 7.525 7.030 7.208 76,980 -0.29(-3.91%)
Feb 11, 2009 6.891 7.532 6.884 7.502 63,978 -0.15(-1.92%)
Feb 10, 2009 7.610 7.926 7.571 7.648 31,929 +0.06(+0.81%)
Feb 09, 2009 7.594 8.205 7.571 7.587 23,408 +0.05(+0.61%)
Feb 06, 2009 7.594 7.718 7.432 7.540 14,312 +0.12(+1.56%)
Feb 05, 2009 7.069 7.563 6.976 7.424 46,689 +0.32(+4.57%)
Feb 04, 2009 7.069 7.308 6.968 7.100 45,177 -0.06(-0.86%)
Feb 03, 2009 7.362 7.818 7.162 7.162 40,595 -0.36(-4.83%)
Feb 02, 2009 7.154 7.602 7.077 7.525 43,964 -0.04(-0.51%)
Jan 30, 2009 7.695 7.857 7.038 7.563 48,250 -0.23(-2.97%)
Jan 29, 2009 8.058 8.112 7.726 7.795 29,248 -0.45(-5.44%)
Jan 28, 2009 8.220 8.344 7.872 8.243 12,542 +0.22(+2.69%)
Jan 27, 2009 7.926 8.158 7.880 8.027 21,127 +0.12(+1.56%)
Jan 26, 2009 7.857 8.220 7.857 7.903 27,112 -0.02(-0.29%)
Jan 23, 2009 8.035 8.220 7.872 7.926 12,287 -0.24(-2.93%)
Jan 22, 2009 7.996 8.390 7.996 8.166 12,039 +0.02(+0.19%)
Jan 21, 2009 8.011 8.344 8.011 8.150 15,892 +0.07(+0.86%)
Jan 20, 2009 8.498 8.583 8.004 8.081 15,024 -0.38(-4.47%)
Jan 16, 2009 8.861 8.861 8.259 8.459 16,970 -0.10(-1.17%)
Jan 15, 2009 8.498 8.861 8.112 8.560 52,791 -0.05(-0.63%)
Jan 14, 2009 8.583 8.861 8.243 8.614 33,958 -0.02(-0.18%)
Jan 13, 2009 8.583 8.962 8.560 8.629 12,676 -0.03(-0.36%)
Jan 12, 2009 9.078 9.271 8.637 8.660 37,655 -0.57(-6.19%)
Jan 09, 2009 9.031 9.263 8.969 9.232 13,721 +0.07(+0.76%)
Jan 08, 2009 8.954 9.163 8.815 9.163 19,227 +0.32(+3.58%)
Jan 07, 2009 8.884 9.139 8.807 8.846 12,312 -0.07(-0.78%)
Jan 06, 2009 8.969 9.224 8.707 8.915 19,386 -0.06(-0.69%)
Jan 05, 2009 8.838 9.193 8.351 8.977 25,148 -0.05(-0.60%)
Jan 02, 2009 8.290 9.047 8.135 9.031 22,668 +0.61(+7.25%)
Dec 31, 2008 8.320 8.614 8.127 8.421 17,663 +0.02(+0.28%)
Dec 30, 2008 8.313 8.467 8.120 8.398 18,711 +0.01(+0.09%)
Dec 29, 2008 8.490 8.707 8.382 8.390 13,477 -0.25(-2.95%)
Dec 26, 2008 8.877 8.969 8.382 8.645 6,642 +0.26(+3.13%)
Dec 24, 2008 8.846 9.078 8.382 8.382 7,498 -0.12(-1.36%)
Dec 23, 2008 8.382 8.660 8.382 8.498 12,311 +0.08(+0.92%)
Dec 22, 2008 8.745 9.124 8.382 8.421 10,677 -0.53(-5.95%)
Dec 19, 2008 8.815 9.078 8.498 8.954 32,085 +0.36(+4.23%)
Dec 18, 2008 8.568 9.070 8.568 8.591 6,346 -0.05(-0.63%)
Dec 17, 2008 8.483 8.993 8.251 8.645 36,009 +0.28(+3.32%)
Dec 16, 2008 8.869 8.869 8.147 8.367 6,407 +0.03(+0.37%)
Dec 15, 2008 8.197 8.498 8.058 8.336 14,147 +0.38(+4.76%)
Dec 12, 2008 8.228 8.869 7.957 7.957 26,271 -0.54(-6.36%)
Dec 11, 2008 8.769 9.023 8.498 8.498 8,181 -0.36(-4.01%)
Dec 10, 2008 8.792 9.124 8.769 8.853 7,530 -0.10(-1.12%)
Dec 09, 2008 8.823 9.255 8.498 8.954 37,898 +0.22(+2.57%)
Dec 08, 2008 8.629 9.263 8.220 8.730 21,652 +0.09(+1.07%)
Dec 05, 2008 8.290 8.676 7.795 8.637 17,574 +0.39(+4.68%)
Dec 04, 2008 7.950 8.336 7.950 8.251 20,007 +0.36(+4.60%)
Dec 03, 2008 7.811 7.942 7.562 7.888 8,515 +0.12(+1.49%)
Dec 02, 2008 7.548 8.096 7.532 7.772 12,643 +0.19(+2.55%)
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.