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 (%)
Nov 28, 2003 5.047 5.081 5.047 5.081 9,468 +0.03(+0.68%)
Nov 26, 2003 5.095 5.095 4.892 5.047 18,676 -0.00(-0.07%)
Nov 25, 2003 4.573 5.194 4.573 5.050 26,457 +0.33(+7.07%)
Nov 24, 2003 4.727 5.047 4.587 4.717 47,553 +0.09(+1.85%)
Nov 21, 2003 4.577 4.721 4.552 4.631 9,932 +0.05(+1.19%)
Nov 20, 2003 4.291 4.772 4.285 4.577 85,617 +0.68(+17.45%)
Nov 19, 2003 3.780 3.897 3.742 3.897 9,781 +0.03(+0.88%)
Nov 18, 2003 3.776 3.941 3.743 3.863 32,529 +0.09(+2.38%)
Nov 17, 2003 3.776 3.783 3.571 3.773 56,876 +0.17(+4.66%)
Nov 14, 2003 3.433 3.605 3.433 3.605 2,378 +0.11(+3.14%)
Nov 13, 2003 3.567 3.567 3.430 3.495 4,563 +0.10(+3.04%)
Nov 12, 2003 3.244 3.392 3.244 3.392 2,524 +0.06(+1.86%)
Nov 11, 2003 3.591 3.598 3.296 3.330 4,272 -0.45(-11.82%)
Nov 10, 2003 3.776 3.776 3.776 3.776 2,330 +0.00(+0.09%)
Nov 07, 2003 3.794 3.794 3.674 3.773 10,359 +0.07(+1.76%)
Nov 06, 2003 3.519 3.776 3.519 3.708 28,030 +0.19(+5.37%)
Nov 05, 2003 3.227 3.519 3.141 3.519 38,458 +0.29(+9.03%)
Nov 04, 2003 3.217 3.262 3.179 3.228 14,688 -0.03(-1.04%)
Nov 03, 2003 3.262 3.262 3.258 3.262 28,884 +0.08(+2.60%)
Oct 31, 2003 3.022 3.262 3.014 3.179 17,101 -0.17(-5.04%)
Oct 30, 2003 2.486 3.502 2.547 3.347 140,394 +0.86(+34.67%)
Oct 29, 2003 2.499 2.499 2.451 2.486 11,845 +0.01(+0.56%)
Oct 28, 2003 2.517 2.527 2.472 2.472 9,126 +0.01(+0.43%)
Oct 27, 2003 2.461 2.461 2.461 2.461 194 +0.01(+0.27%)
Oct 24, 2003 2.451 2.455 2.451 2.455 388 -0.02(-0.83%)
Oct 23, 2003 2.475 2.475 2.475 2.475 0 +0.00(+0.00%)
Oct 22, 2003 2.475 2.475 2.475 2.475 0 +0.00(+0.00%)
Oct 21, 2003 2.517 2.517 2.403 2.475 16,117 -0.01(-0.32%)
Oct 20, 2003 2.483 2.483 2.483 2.483 0 +0.00(+0.00%)
Oct 17, 2003 2.496 2.575 2.455 2.483 3,689 +0.02(+0.74%)
Oct 16, 2003 2.465 2.465 2.465 2.465 1,941 +0.00(+0.00%)
Oct 15, 2003 2.458 2.465 2.458 2.465 388 -0.07(-2.71%)
Oct 14, 2003 2.403 2.534 2.403 2.534 5,631 +0.07(+2.93%)
Oct 13, 2003 2.462 2.462 2.407 2.462 2,330 -0.05(-2.05%)
Oct 10, 2003 2.472 2.513 2.472 2.513 970 -0.06(-2.40%)
Oct 09, 2003 2.438 2.575 2.404 2.575 6,213 +0.09(+3.59%)
Oct 08, 2003 2.486 2.486 2.486 2.486 0 +0.00(+0.00%)
Oct 07, 2003 2.486 2.486 2.486 2.486 1,165 +0.03(+1.26%)
Oct 06, 2003 2.448 2.455 2.424 2.455 8,932 +0.00(+0.00%)
Oct 03, 2003 2.424 2.455 2.424 2.455 1,941 +0.05(+2.14%)
Oct 02, 2003 2.424 2.424 2.403 2.403 3,689 -0.05(-2.10%)
Oct 01, 2003 2.414 2.455 2.414 2.455 2,136 -0.02(-0.69%)
Sep 30, 2003 2.458 2.472 2.458 2.472 1,165 +0.02(+0.70%)
Sep 29, 2003 2.414 2.455 2.410 2.455 1,359 -0.03(-1.24%)
Sep 26, 2003 2.503 2.506 2.386 2.486 6,213 +0.05(+1.97%)
Sep 25, 2003 2.421 2.438 2.386 2.438 5,505 +0.01(+0.57%)
Sep 24, 2003 2.451 2.451 2.451 2.424 18,641 -0.04(-1.52%)
Sep 23, 2003 2.383 2.537 2.382 2.461 7,767 -0.03(-1.12%)
Sep 22, 2003 2.321 2.489 2.259 2.489 4,994 +0.17(+7.25%)
Sep 19, 2003 2.321 2.321 2.321 2.321 1,359 -0.08(-3.43%)
Sep 18, 2003 2.403 2.403 2.403 2.403 12,816 +0.00(+0.01%)
Sep 17, 2003 2.403 2.403 2.403 2.403 0 +0.00(+0.00%)
Sep 16, 2003 2.403 2.403 2.403 2.403 0 +0.07(+2.93%)
Sep 15, 2003 2.335 2.335 2.335 2.335 0 -0.07(-2.84%)
Sep 12, 2003 2.232 2.403 2.232 2.403 19,029 +0.15(+6.53%)
Sep 11, 2003 2.146 2.403 2.146 2.256 5,631 +0.11(+4.95%)
Sep 10, 2003 2.232 2.232 2.149 2.149 2,524 -0.12(-5.15%)
Sep 09, 2003 2.273 2.335 2.266 2.266 1,747 -0.03(-1.49%)
Sep 08, 2003 2.204 2.365 2.204 2.300 7,184 -0.07(-2.76%)
Sep 05, 2003 2.386 2.399 2.365 2.365 776 -0.02(-0.86%)
Sep 04, 2003 2.204 2.400 2.204 2.386 1,747 +0.08(+3.27%)
Sep 03, 2003 2.053 2.311 2.053 2.311 4,077 +0.26(+12.56%)
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.