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

Barrett Business S (NQ: BBSI )

125.15 UNCHANGED
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 (%)
Aug 31, 2004 5.047 5.061 5.047 5.061 970 -0.00(-0.07%)
Aug 30, 2004 4.982 5.064 4.982 5.064 1,165 -0.01(-0.27%)
Aug 27, 2004 4.978 5.078 4.978 5.078 1,747 +0.01(+0.20%)
Aug 26, 2004 4.988 5.071 4.978 5.067 1,359 +0.01(+0.20%)
Aug 25, 2004 5.071 5.150 4.971 5.057 31,846 -0.01(-0.27%)
Aug 24, 2004 5.071 5.071 5.071 5.071 194 +0.00(+0.00%)
Aug 23, 2004 5.071 5.071 5.071 5.071 388 -0.08(-1.53%)
Aug 20, 2004 5.071 5.150 5.071 5.150 1,553 +0.08(+1.56%)
Aug 19, 2004 5.150 5.150 5.071 5.071 582 -0.00(-0.07%)
Aug 18, 2004 5.132 5.174 5.074 5.074 5,825 -0.01(-0.10%)
Aug 17, 2004 5.067 5.122 5.030 5.079 23,690 -0.05(-1.04%)
Aug 16, 2004 5.208 5.208 5.047 5.133 6,990 -0.07(-1.32%)
Aug 13, 2004 5.318 5.318 5.143 5.201 30,680 -0.11(-2.07%)
Aug 12, 2004 5.112 5.311 5.112 5.311 776 +0.16(+3.06%)
Aug 11, 2004 5.349 5.349 5.153 5.153 2,136 +0.03(+0.60%)
Aug 10, 2004 5.149 5.150 4.885 5.122 6,602 -0.03(-0.53%)
Aug 09, 2004 5.150 5.177 5.126 5.150 17,282 +0.12(+2.39%)
Aug 06, 2004 5.133 5.407 5.030 5.030 6,602 -0.12(-2.40%)
Aug 05, 2004 5.575 5.579 5.153 5.153 6,990 -0.27(-5.06%)
Aug 04, 2004 5.493 5.589 5.383 5.428 12,427 -0.17(-3.00%)
Aug 03, 2004 5.716 5.716 5.390 5.596 82,275 -0.10(-1.81%)
Aug 02, 2004 6.005 6.005 5.555 5.699 31,457 +0.04(+0.73%)
Jul 30, 2004 5.819 5.819 5.606 5.658 8,738 -0.05(-0.84%)
Jul 29, 2004 5.751 6.073 5.579 5.706 126,025 +0.26(+4.86%)
Jul 28, 2004 5.370 5.442 5.321 5.442 33,593 +0.07(+1.28%)
Jul 27, 2004 5.407 5.407 5.342 5.373 9,126 -0.03(-0.64%)
Jul 26, 2004 5.407 5.407 5.400 5.407 11,068 +0.07(+1.29%)
Jul 23, 2004 5.301 5.339 5.236 5.339 6,213 -0.07(-1.27%)
Jul 22, 2004 5.345 5.407 5.315 5.407 5,825 +0.01(+0.19%)
Jul 21, 2004 5.493 5.562 5.380 5.397 12,039 +0.11(+2.14%)
Jul 20, 2004 5.273 5.356 5.273 5.284 2,330 -0.12(-2.22%)
Jul 19, 2004 5.407 5.407 5.366 5.404 28,350 +0.08(+1.55%)
Jul 16, 2004 5.321 5.441 5.321 5.321 10,874 +0.15(+2.99%)
Jul 15, 2004 5.167 5.188 5.167 5.167 970 -0.03(-0.66%)
Jul 14, 2004 5.153 5.373 5.150 5.201 9,709 -0.29(-5.31%)
Jul 13, 2004 5.122 5.493 5.081 5.493 18,835 +0.14(+2.70%)
Jul 12, 2004 5.349 5.349 5.349 5.349 0 +0.00(+0.00%)
Jul 09, 2004 5.349 5.349 5.349 5.349 194 +0.03(+0.52%)
Jul 08, 2004 5.246 5.321 5.236 5.321 3,301 -0.16(-2.94%)
Jul 07, 2004 5.575 5.579 5.407 5.483 15,534 +0.05(+0.95%)
Jul 06, 2004 5.064 5.579 5.064 5.431 93,402 +0.35(+6.89%)
Jul 02, 2004 5.115 5.115 5.081 5.081 14,369 +0.01(+0.27%)
Jul 01, 2004 5.105 5.133 5.067 5.067 55,730 +0.00(+0.07%)
Jun 30, 2004 4.638 5.115 4.638 5.064 13,787 +0.05(+1.03%)
Jun 29, 2004 4.985 5.078 4.985 5.012 68,352 -0.04(-0.82%)
Jun 28, 2004 5.115 5.150 4.978 5.054 24,272 +0.08(+1.52%)
Jun 25, 2004 5.064 5.064 4.975 4.978 3,301 -0.07(-1.36%)
Jun 24, 2004 5.098 5.119 5.023 5.047 59,808 +0.13(+2.65%)
Jun 23, 2004 4.920 5.150 4.875 4.916 131,462 -0.16(-3.24%)
Jun 22, 2004 5.081 5.081 5.081 5.081 3,689 -0.05(-1.00%)
Jun 21, 2004 4.927 5.150 4.927 5.133 22,136 +0.16(+3.17%)
Jun 18, 2004 5.150 5.167 4.975 4.975 68,158 -0.23(-4.42%)
Jun 17, 2004 4.892 5.222 4.892 5.205 20,583 +0.39(+8.05%)
Jun 16, 2004 4.460 4.982 4.418 4.817 68,352 +0.08(+1.60%)
Jun 15, 2004 4.484 4.741 4.473 4.741 5,437 +0.10(+2.06%)
Jun 14, 2004 4.645 4.645 4.645 4.645 776 +0.15(+3.35%)
Jun 10, 2004 4.494 4.494 4.494 4.494 388 -0.00(-0.07%)
Jun 09, 2004 4.497 4.497 4.497 4.497 0 +0.00(+0.00%)
Jun 08, 2004 4.491 4.497 4.491 4.497 776 -0.08(-1.73%)
Jun 07, 2004 4.477 4.576 4.477 4.576 2,718 +0.03(+0.76%)
Jun 04, 2004 4.213 4.635 4.213 4.542 3,301 -0.10(-2.22%)
Jun 03, 2004 4.573 4.645 4.549 4.645 6,408 +0.07(+1.58%)
Jun 02, 2004 4.573 4.573 4.573 4.573 1,359 +0.00(+0.07%)
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.