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 (%)
Dec 31, 2008 8.319 8.613 8.126 8.420 17,665 +0.02(+0.28%)
Dec 30, 2008 8.312 8.466 8.119 8.397 18,714 +0.01(+0.09%)
Dec 29, 2008 8.489 8.706 8.381 8.389 13,478 -0.25(-2.95%)
Dec 26, 2008 8.876 8.968 8.381 8.644 6,643 +0.26(+3.13%)
Dec 24, 2008 8.845 9.076 8.381 8.381 7,499 -0.12(-1.36%)
Dec 23, 2008 8.381 8.659 8.381 8.497 12,312 +0.08(+0.92%)
Dec 22, 2008 8.744 9.123 8.381 8.420 10,678 -0.53(-5.95%)
Dec 19, 2008 8.814 9.076 8.497 8.953 32,089 +0.36(+4.23%)
Dec 18, 2008 8.567 9.069 8.567 8.590 6,347 -0.05(-0.63%)
Dec 17, 2008 8.482 8.992 8.250 8.644 36,013 +0.28(+3.32%)
Dec 16, 2008 8.868 8.868 8.146 8.366 6,408 +0.03(+0.37%)
Dec 15, 2008 8.196 8.497 8.057 8.335 14,149 +0.38(+4.76%)
Dec 12, 2008 8.227 8.868 7.956 7.956 26,274 -0.54(-6.36%)
Dec 11, 2008 8.767 9.022 8.497 8.497 8,182 -0.36(-4.01%)
Dec 10, 2008 8.791 9.123 8.767 8.852 7,531 -0.10(-1.12%)
Dec 09, 2008 8.822 9.254 8.497 8.953 37,903 +0.22(+2.57%)
Dec 08, 2008 8.628 9.262 8.219 8.729 21,655 +0.09(+1.07%)
Dec 05, 2008 8.289 8.675 7.794 8.636 17,576 +0.39(+4.68%)
Dec 04, 2008 7.949 8.335 7.949 8.250 20,009 +0.36(+4.60%)
Dec 03, 2008 7.810 7.941 7.561 7.887 8,516 +0.12(+1.49%)
Dec 02, 2008 7.547 8.095 7.532 7.771 12,645 +0.19(+2.55%)
Dec 01, 2008 7.933 7.933 7.578 7.578 16,879 -0.60(-7.37%)
Nov 28, 2008 8.227 8.289 8.174 8.180 2,356 -0.05(-0.56%)
Nov 26, 2008 7.725 8.304 7.717 8.227 8,470 +0.51(+6.61%)
Nov 25, 2008 7.346 7.717 7.238 7.717 48,595 +0.25(+3.31%)
Nov 24, 2008 7.045 7.593 7.045 7.470 31,925 +0.34(+4.77%)
Nov 21, 2008 7.331 7.354 7.029 7.130 63,468 -0.21(-2.84%)
Nov 20, 2008 7.323 7.484 7.300 7.338 31,714 -0.08(-1.04%)
Nov 19, 2008 7.624 8.065 7.338 7.416 23,327 -0.25(-3.32%)
Nov 18, 2008 7.493 7.887 7.493 7.671 33,228 +0.13(+1.74%)
Nov 17, 2008 7.732 7.918 7.377 7.539 25,650 -0.29(-3.75%)
Nov 14, 2008 7.686 7.933 7.671 7.833 9,552 -0.02(-0.29%)
Nov 13, 2008 7.663 7.871 7.477 7.856 12,394 +0.21(+2.73%)
Nov 12, 2008 7.949 8.196 7.647 7.647 36,885 -0.41(-5.08%)
Nov 11, 2008 8.482 8.482 7.949 8.057 14,492 -0.55(-6.37%)
Nov 10, 2008 8.891 9.107 8.343 8.605 18,387 -0.20(-2.28%)
Nov 07, 2008 8.775 9.115 8.582 8.806 49,766 -0.03(-0.35%)
Nov 06, 2008 9.084 9.223 8.567 8.837 30,543 -0.24(-2.64%)
Nov 05, 2008 9.285 9.285 9.015 9.076 25,942 -0.35(-3.69%)
Nov 04, 2008 9.463 9.710 8.775 9.424 40,891 +0.11(+1.16%)
Nov 03, 2008 8.791 9.316 8.497 9.316 29,725 +0.82(+9.64%)
Oct 31, 2008 7.751 8.883 7.751 8.497 43,797 +0.01(+0.09%)
Oct 30, 2008 7.763 8.690 7.763 8.489 38,906 +0.34(+4.17%)
Oct 29, 2008 7.508 8.196 7.099 8.150 54,368 +0.80(+10.82%)
Oct 28, 2008 7.292 7.354 6.952 7.354 44,377 +0.02(+0.21%)
Oct 27, 2008 7.107 7.516 7.037 7.338 28,041 -0.22(-2.96%)
Oct 24, 2008 7.593 7.802 7.346 7.562 31,059 -0.11(-1.41%)
Oct 23, 2008 7.725 7.879 7.617 7.671 29,548 -0.02(-0.20%)
Oct 22, 2008 7.725 7.933 7.655 7.686 41,693 -0.05(-0.60%)
Oct 21, 2008 8.536 8.590 7.725 7.732 75,946 -0.83(-9.74%)
Oct 20, 2008 8.891 8.891 8.482 8.567 18,479 -0.02(-0.27%)
Oct 17, 2008 8.412 8.636 8.412 8.590 19,446 +0.08(+0.91%)
Oct 16, 2008 8.451 8.706 8.245 8.513 37,512 +0.15(+1.85%)
Oct 15, 2008 8.349 8.428 8.227 8.358 45,826 -0.02(-0.18%)
Oct 14, 2008 8.613 8.652 8.281 8.374 35,192 -0.25(-2.95%)
Oct 13, 2008 9.146 9.146 8.497 8.628 32,662 -0.06(-0.71%)
Oct 10, 2008 7.532 8.690 6.991 8.690 84,931 +1.00(+13.07%)
Oct 09, 2008 8.103 8.103 7.539 7.686 58,810 -0.15(-1.87%)
Oct 08, 2008 8.119 8.204 7.763 7.833 72,899 -0.35(-4.25%)
Oct 07, 2008 8.598 9.197 8.126 8.180 46,579 -0.52(-5.93%)
Oct 06, 2008 9.192 9.192 8.605 8.696 80,913 -0.71(-7.58%)
Oct 03, 2008 9.602 10.26 9.246 9.409 56,490 -0.17(-1.77%)
Oct 02, 2008 9.679 9.787 9.463 9.579 29,574 -0.08(-0.80%)
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.