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 (%)
Jan 29, 2010 10.06 10.18 9.849 9.895 14,976 -0.16(-1.61%)
Jan 28, 2010 10.23 10.23 9.910 10.06 26,836 -0.19(-1.81%)
Jan 27, 2010 10.12 10.31 10.09 10.24 26,952 +0.11(+1.07%)
Jan 26, 2010 10.07 10.41 9.849 10.13 28,278 +0.08(+0.77%)
Jan 25, 2010 10.13 10.17 10.01 10.06 38,189 +0.02(+0.15%)
Jan 22, 2010 10.13 10.44 10.04 10.04 26,170 -0.09(-0.84%)
Jan 21, 2010 10.80 10.83 10.13 10.13 30,994 -0.55(-5.14%)
Jan 20, 2010 10.98 10.98 10.57 10.68 19,845 -0.40(-3.63%)
Jan 19, 2010 10.50 11.11 10.47 11.08 30,423 +0.58(+5.52%)
Jan 15, 2010 10.48 10.50 10.50 10.50 34,694 +0.07(+0.67%)
Jan 14, 2010 10.30 10.52 10.24 10.43 18,141 +0.11(+1.05%)
Jan 13, 2010 10.47 10.47 10.21 10.32 17,114 -0.19(-1.76%)
Jan 12, 2010 10.47 10.57 10.44 10.51 16,143 -0.05(-0.44%)
Jan 11, 2010 10.68 10.75 10.42 10.55 25,494 -0.13(-1.23%)
Jan 08, 2010 10.58 10.68 10.45 10.68 36,109 +0.13(+1.24%)
Jan 07, 2010 9.671 10.61 9.671 10.55 58,626 +0.90(+9.28%)
Jan 06, 2010 9.586 9.718 9.586 9.656 34,072 +0.03(+0.32%)
Jan 05, 2010 9.640 9.787 9.555 9.625 29,589 -0.04(-0.40%)
Jan 04, 2010 9.579 9.741 9.459 9.664 15,624 +0.17(+1.79%)
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%)
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.