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, 2004 5.082 5.126 4.731 4.745 96,497 -0.38(-7.47%)
Dec 30, 2004 5.044 5.133 5.044 5.128 6,018 +0.15(+3.01%)
Dec 29, 2004 5.068 5.068 4.948 4.979 15,144 -0.17(-3.33%)
Dec 28, 2004 5.219 5.219 5.016 5.150 4,465 -0.14(-2.59%)
Dec 27, 2004 5.150 5.287 5.150 5.287 5,824 +0.07(+1.31%)
Dec 23, 2004 5.219 5.219 5.216 5.219 970 +0.03(+0.60%)
Dec 22, 2004 5.253 5.253 5.188 5.188 2,329 +0.00(+0.07%)
Dec 21, 2004 5.083 5.185 5.071 5.185 1,553 -0.03(-0.66%)
Dec 20, 2004 5.147 5.219 4.979 5.219 5,242 +0.13(+2.49%)
Dec 17, 2004 5.034 5.092 5.034 5.092 1,164 -0.05(-1.07%)
Dec 16, 2004 5.099 5.147 5.099 5.147 9,513 +0.11(+2.18%)
Dec 15, 2004 4.828 5.040 4.828 5.037 4,465 -0.04(-0.81%)
Dec 14, 2004 5.047 5.078 5.047 5.078 12,232 +0.02(+0.48%)
Dec 13, 2004 5.050 5.065 4.848 5.054 4,659 +0.04(+0.82%)
Dec 10, 2004 4.921 5.013 4.920 5.013 1,747 +0.00(+0.01%)
Dec 09, 2004 5.013 5.013 5.013 5.013 0 +0.00(+0.00%)
Dec 08, 2004 4.920 5.013 4.920 5.013 388 +0.00(+0.06%)
Dec 07, 2004 4.955 5.010 4.941 5.010 5,048 +0.17(+3.48%)
Dec 06, 2004 4.790 4.841 4.704 4.841 3,106 -0.17(-3.42%)
Dec 03, 2004 5.130 5.130 4.934 5.013 6,795 -0.11(-2.08%)
Dec 02, 2004 5.013 5.198 4.979 5.119 16,503 +0.11(+2.12%)
Dec 01, 2004 5.150 5.511 5.013 5.013 14,562 -0.14(-2.73%)
Nov 30, 2004 5.133 5.483 5.133 5.154 17,862 +0.02(+0.47%)
Nov 29, 2004 5.150 5.494 4.738 5.130 1,941 -0.38(-6.92%)
Nov 26, 2004 5.514 5.514 5.233 5.511 1,553 +0.28(+5.31%)
Nov 24, 2004 4.975 5.233 4.738 5.233 48,151 +0.31(+6.19%)
Nov 23, 2004 4.928 4.928 4.928 4.928 388 -0.01(-0.13%)
Nov 22, 2004 4.982 5.147 4.817 4.934 13,785 -0.21(-4.00%)
Nov 19, 2004 5.140 5.140 5.140 5.140 194 +0.16(+3.16%)
Nov 18, 2004 5.143 5.143 4.982 4.982 11,261 -0.11(-2.09%)
Nov 17, 2004 5.147 5.147 4.968 5.089 1,747 -0.00(-0.07%)
Nov 16, 2004 4.910 5.116 4.910 5.092 6,018 -0.04(-0.80%)
Nov 15, 2004 5.130 5.133 4.841 5.133 7,960 +0.19(+3.82%)
Nov 12, 2004 4.814 4.944 4.814 4.944 3,494 -0.03(-0.62%)
Nov 11, 2004 5.006 5.006 4.876 4.975 6,795 -0.07(-1.36%)
Nov 10, 2004 5.082 5.082 4.921 5.044 1,359 +0.09(+1.80%)
Nov 09, 2004 4.908 4.955 4.859 4.955 5,436 +0.06(+1.19%)
Nov 08, 2004 4.756 4.896 4.755 4.896 4,465 +0.03(+0.71%)
Nov 05, 2004 5.236 5.236 4.570 4.862 48,734 -0.03(-0.70%)
Nov 04, 2004 4.879 4.961 4.622 4.896 91,838 +0.00(+0.00%)
Nov 03, 2004 5.144 5.150 4.687 4.896 11,843 -0.21(-4.17%)
Nov 02, 2004 4.742 5.109 4.574 5.109 26,600 +0.35(+7.44%)
Nov 01, 2004 4.807 5.154 4.742 4.756 18,639 +0.03(+0.73%)
Oct 29, 2004 4.670 4.790 4.670 4.721 25,240 -0.10(-2.07%)
Oct 28, 2004 5.610 5.665 4.821 4.821 126,981 -0.67(-12.24%)
Oct 27, 2004 5.261 5.665 5.261 5.493 19,221 +0.23(+4.43%)
Oct 26, 2004 5.150 5.322 5.113 5.261 5,242 +0.13(+2.48%)
Oct 25, 2004 4.979 5.150 4.979 5.133 5,436 +0.09(+1.70%)
Oct 22, 2004 5.047 5.047 5.047 5.047 0 +0.00(+0.00%)
Oct 21, 2004 4.910 5.074 4.910 5.047 4,854 +0.24(+4.92%)
Oct 20, 2004 4.855 4.855 4.807 4.810 4,465 -0.09(-1.75%)
Oct 19, 2004 4.896 4.896 4.896 4.896 194 -0.07(-1.31%)
Oct 18, 2004 4.962 4.962 4.962 4.962 388 -0.10(-1.90%)
Oct 15, 2004 4.913 5.205 4.549 5.058 8,543 +0.03(+0.68%)
Oct 14, 2004 5.023 5.023 5.023 5.023 582 +0.28(+5.86%)
Oct 13, 2004 4.738 5.030 4.656 4.745 4,854 -0.07(-1.43%)
Oct 12, 2004 4.580 4.817 4.570 4.814 5,630 +0.06(+1.23%)
Oct 11, 2004 4.635 4.876 4.635 4.756 2,329 -0.08(-1.56%)
Oct 08, 2004 4.831 4.831 4.831 4.831 0 +0.00(+0.00%)
Oct 07, 2004 4.793 4.831 4.793 4.831 3,689 -0.32(-6.26%)
Oct 06, 2004 5.154 5.154 5.154 5.154 582 +0.21(+4.30%)
Oct 05, 2004 5.123 5.123 4.941 4.941 1,359 -0.26(-5.01%)
Oct 04, 2004 5.068 5.202 5.065 5.202 26,211 +0.39(+8.21%)
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.