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 (%)
Aug 31, 2010 10.30 10.47 10.25 10.41 59,609 +0.17(+1.61%)
Aug 30, 2010 10.59 10.59 10.25 10.25 17,863 -0.42(-3.91%)
Aug 27, 2010 10.40 10.69 10.28 10.66 18,003 +0.38(+3.67%)
Aug 26, 2010 10.62 10.62 10.23 10.28 29,469 -0.34(-3.19%)
Aug 25, 2010 10.50 10.63 10.38 10.62 60,422 +0.08(+0.75%)
Aug 24, 2010 10.40 10.66 10.40 10.54 36,030 +0.02(+0.22%)
Aug 23, 2010 10.44 10.72 10.43 10.52 35,929 +0.12(+1.13%)
Aug 20, 2010 10.29 10.42 10.29 10.40 23,733 +0.04(+0.38%)
Aug 19, 2010 10.48 10.48 10.18 10.36 64,286 -0.12(-1.12%)
Aug 18, 2010 10.21 10.51 10.17 10.48 32,938 +0.12(+1.13%)
Aug 17, 2010 10.26 10.47 10.17 10.36 19,354 +0.16(+1.53%)
Aug 16, 2010 10.12 10.25 9.684 10.21 32,713 +0.02(+0.23%)
Aug 13, 2010 10.43 10.54 10.17 10.18 28,536 -0.30(-2.84%)
Aug 12, 2010 10.43 10.65 10.26 10.48 52,738 -0.04(-0.37%)
Aug 11, 2010 11.10 11.11 10.48 10.52 63,166 -0.73(-6.47%)
Aug 10, 2010 11.39 11.53 11.15 11.25 32,995 -0.20(-1.71%)
Aug 09, 2010 11.37 11.48 11.29 11.44 48,587 +0.16(+1.39%)
Aug 06, 2010 11.26 11.32 10.97 11.29 21,209 -0.05(-0.41%)
Aug 05, 2010 11.48 11.48 11.25 11.33 23,585 -0.19(-1.63%)
Aug 04, 2010 11.37 11.55 11.26 11.52 40,397 +0.19(+1.66%)
Aug 03, 2010 11.50 11.69 11.33 11.33 23,136 -0.18(-1.53%)
Aug 02, 2010 11.62 11.69 11.48 11.51 52,443 -0.19(-1.64%)
Jul 30, 2010 11.27 11.73 11.27 11.70 57,055 +0.37(+3.24%)
Jul 29, 2010 11.23 11.58 11.23 11.33 40,271 +0.19(+1.68%)
Jul 28, 2010 10.71 11.17 10.47 11.15 119,001 +0.99(+9.70%)
Jul 27, 2010 10.22 10.40 10.12 10.16 39,371 -0.06(-0.61%)
Jul 26, 2010 10.17 10.24 10.12 10.22 42,930 +0.05(+0.54%)
Jul 23, 2010 10.04 10.32 10.01 10.17 89,153 +0.11(+1.09%)
Jul 22, 2010 9.864 10.09 9.794 10.06 45,024 +0.35(+3.63%)
Jul 21, 2010 10.06 10.08 9.708 9.708 38,990 -0.23(-2.28%)
Jul 20, 2010 9.590 9.958 9.590 9.934 30,199 +0.24(+2.50%)
Jul 19, 2010 9.676 9.833 9.582 9.692 27,986 +0.01(+0.08%)
Jul 16, 2010 9.715 9.794 9.676 9.684 42,028 -0.12(-1.20%)
Jul 15, 2010 10.02 10.02 9.731 9.801 13,875 -0.18(-1.80%)
Jul 14, 2010 9.989 10.05 9.809 9.981 7,210 -0.07(-0.70%)
Jul 13, 2010 9.950 10.11 9.880 10.05 29,598 +0.26(+2.64%)
Jul 12, 2010 9.989 9.989 9.778 9.794 7,961 -0.20(-1.96%)
Jul 09, 2010 9.880 9.997 9.762 9.989 22,858 +0.06(+0.63%)
Jul 08, 2010 10.05 10.17 9.723 9.927 45,785 -0.01(-0.08%)
Jul 07, 2010 9.833 10.03 9.723 9.934 45,382 +0.18(+1.84%)
Jul 06, 2010 9.989 10.18 9.731 9.754 42,209 -0.13(-1.34%)
Jul 02, 2010 9.700 9.934 9.621 9.887 65,233 +0.27(+2.85%)
Jul 01, 2010 9.739 10.02 9.614 9.614 38,617 -0.09(-0.89%)
Jun 30, 2010 9.919 10.18 9.653 9.700 61,291 -0.23(-2.36%)
Jun 29, 2010 10.15 10.33 9.905 9.934 41,665 -0.55(-5.22%)
Jun 25, 2010 9.833 10.70 9.833 10.48 370,317 +0.71(+7.29%)
Jun 24, 2010 10.13 10.21 9.770 9.770 162,038 -0.36(-3.55%)
Jun 23, 2010 10.14 10.27 10.06 10.13 26,824 -0.02(-0.15%)
Jun 22, 2010 10.37 10.52 10.15 10.15 20,335 -0.22(-2.11%)
Jun 21, 2010 10.52 10.54 10.35 10.36 13,630 -0.09(-0.90%)
Jun 18, 2010 10.52 10.52 10.44 10.46 55,785 +0.02(+0.15%)
Jun 17, 2010 10.58 10.72 10.44 10.44 18,838 -0.06(-0.60%)
Jun 16, 2010 10.52 10.72 10.49 10.51 16,610 -0.05(-0.52%)
Jun 15, 2010 10.01 10.58 10.01 10.56 37,073 +0.38(+3.77%)
Jun 14, 2010 10.29 10.30 10.08 10.18 30,823 -0.02(-0.23%)
Jun 11, 2010 10.29 10.29 10.07 10.20 26,543 -0.13(-1.29%)
Jun 10, 2010 10.34 10.48 10.15 10.33 43,522 +0.20(+1.93%)
Jun 09, 2010 9.989 10.37 9.989 10.14 41,614 +0.27(+2.69%)
Jun 08, 2010 10.39 10.40 9.528 9.872 147,319 -0.45(-4.32%)
Jun 07, 2010 10.37 10.54 10.32 10.32 33,193 -0.06(-0.60%)
Jun 04, 2010 10.56 11.08 10.35 10.38 124,403 -0.41(-3.77%)
Jun 03, 2010 10.60 10.93 10.60 10.79 18,714 +0.13(+1.25%)
Jun 02, 2010 10.48 10.72 10.48 10.65 23,913 +0.20(+1.87%)
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.