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 (%)
Jul 31, 2008 12.38 12.70 11.97 12.70 145,887 +0.22(+1.80%)
Jul 30, 2008 10.85 12.87 10.84 12.48 492,108 +3.55(+39.71%)
Jul 29, 2008 8.931 9.263 8.660 8.931 59,685 -0.08(-0.86%)
Jul 28, 2008 9.078 9.271 8.884 9.008 38,667 +0.02(+0.26%)
Jul 25, 2008 9.039 9.108 8.560 8.985 71,438 -0.12(-1.27%)
Jul 24, 2008 8.962 9.464 8.962 9.101 79,613 +0.19(+2.08%)
Jul 23, 2008 8.282 9.070 8.259 8.915 79,031 +0.68(+8.26%)
Jul 22, 2008 8.143 8.251 8.143 8.235 54,151 +0.09(+1.14%)
Jul 21, 2008 8.143 8.243 8.059 8.143 84,657 +0.00(+0.00%)
Jul 18, 2008 8.166 8.251 8.019 8.143 43,890 -0.05(-0.57%)
Jul 17, 2008 8.243 8.266 8.058 8.189 88,948 -0.06(-0.75%)
Jul 16, 2008 8.421 8.421 8.189 8.251 81,332 -0.12(-1.48%)
Jul 15, 2008 8.699 8.699 8.359 8.374 117,775 -0.10(-1.19%)
Jul 14, 2008 8.629 8.629 8.390 8.475 47,332 -0.04(-0.45%)
Jul 11, 2008 8.235 8.560 8.197 8.514 58,870 +0.17(+2.04%)
Jul 10, 2008 8.328 8.398 8.212 8.344 53,017 -0.02(-0.18%)
Jul 09, 2008 8.266 8.622 8.220 8.359 72,497 +0.14(+1.69%)
Jul 08, 2008 8.459 8.514 8.174 8.220 87,031 -0.24(-2.83%)
Jul 07, 2008 8.753 8.884 8.212 8.459 108,673 -0.23(-2.67%)
Jul 04, 2008 9.139 9.139 8.637 8.691 100,551 +0.00(+0.00%)
Jul 03, 2008 9.139 9.139 8.637 8.691 100,551 -0.35(-3.85%)
Jul 02, 2008 9.085 9.163 9.016 9.039 82,770 -0.06(-0.68%)
Jul 01, 2008 9.101 9.271 9.000 9.101 105,747 -0.04(-0.42%)
Jun 30, 2008 9.294 9.348 9.139 9.139 61,120 -0.09(-1.00%)
Jun 27, 2008 9.155 9.672 8.954 9.232 1,021,794 +0.09(+1.01%)
Jun 26, 2008 9.147 9.394 9.124 9.139 344,377 -0.15(-1.58%)
Jun 25, 2008 9.070 9.417 9.008 9.286 114,655 +0.21(+2.30%)
Jun 24, 2008 9.016 9.271 8.892 9.078 78,261 +0.08(+0.95%)
Jun 23, 2008 9.070 9.201 8.900 8.993 46,137 -0.01(-0.09%)
Jun 20, 2008 9.163 9.448 8.861 9.000 172,395 -0.22(-2.43%)
Jun 19, 2008 9.317 9.425 9.170 9.224 80,258 -0.08(-0.83%)
Jun 18, 2008 9.572 9.696 9.271 9.302 99,370 -0.35(-3.60%)
Jun 17, 2008 9.927 9.927 9.618 9.649 63,141 -0.26(-2.65%)
Jun 16, 2008 9.935 10.14 9.526 9.912 78,847 -0.04(-0.39%)
Jun 13, 2008 9.757 10.01 9.757 9.951 26,887 +0.22(+2.30%)
Jun 12, 2008 9.796 10.03 9.549 9.726 105,707 +0.00(+0.00%)
Jun 11, 2008 9.866 9.873 9.726 9.726 32,479 -0.13(-1.33%)
Jun 10, 2008 9.889 10.11 9.850 9.858 87,018 -0.17(-1.70%)
Jun 09, 2008 10.02 10.15 9.889 10.03 43,561 +0.07(+0.70%)
Jun 06, 2008 10.38 10.44 9.896 9.958 63,262 -0.49(-4.66%)
Jun 05, 2008 10.11 10.45 10.07 10.45 74,816 +0.41(+4.08%)
Jun 04, 2008 9.958 10.57 9.927 10.04 82,963 +0.02(+0.15%)
Jun 03, 2008 10.07 10.23 10.02 10.02 67,780 +0.02(+0.15%)
Jun 02, 2008 10.24 10.55 9.935 10.00 77,899 -0.15(-1.52%)
May 30, 2008 10.24 10.28 10.07 10.16 61,884 -0.02(-0.23%)
May 29, 2008 9.719 10.48 9.703 10.18 96,743 +0.42(+4.27%)
May 28, 2008 9.850 9.966 9.657 9.765 79,290 -0.02(-0.24%)
May 27, 2008 9.680 9.935 9.518 9.788 40,593 +0.12(+1.28%)
May 26, 2008 9.788 9.788 9.618 9.665 84,223 +0.00(+0.00%)
May 23, 2008 9.788 9.788 9.618 9.665 84,223 -0.12(-1.18%)
May 22, 2008 9.827 9.858 9.696 9.781 104,537 -0.08(-0.78%)
May 21, 2008 9.943 9.943 9.603 9.858 325,273 -0.05(-0.47%)
May 20, 2008 9.479 10.05 9.479 9.904 120,884 +0.35(+3.64%)
May 19, 2008 9.502 9.611 9.433 9.557 93,868 +0.10(+1.06%)
May 16, 2008 9.510 9.702 9.363 9.456 79,718 +0.00(+0.00%)
May 15, 2008 9.464 9.541 9.348 9.456 81,359 -0.04(-0.41%)
May 14, 2008 9.595 9.641 9.410 9.495 66,035 -0.02(-0.24%)
May 13, 2008 9.464 9.595 9.379 9.518 44,391 +0.05(+0.57%)
May 12, 2008 9.425 9.533 9.387 9.464 79,173 +0.10(+1.07%)
May 09, 2008 9.371 9.394 9.247 9.363 86,763 -0.06(-0.66%)
May 08, 2008 9.464 9.641 9.332 9.425 76,239 +0.03(+0.33%)
May 07, 2008 9.564 9.796 9.394 9.394 118,949 -0.07(-0.73%)
May 06, 2008 9.804 9.804 9.325 9.464 106,011 -0.01(-0.08%)
May 05, 2008 9.557 9.649 9.410 9.472 91,343 -0.01(-0.08%)
May 02, 2008 9.518 9.696 9.464 9.479 100,977 +0.09(+0.99%)
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.