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 8.320 8.614 8.127 8.421 17,663 +0.02(+0.28%)
Dec 30, 2008 8.313 8.467 8.120 8.398 18,711 +0.01(+0.09%)
Dec 29, 2008 8.490 8.707 8.382 8.390 13,477 -0.25(-2.95%)
Dec 26, 2008 8.877 8.969 8.382 8.645 6,642 +0.26(+3.13%)
Dec 24, 2008 8.846 9.078 8.382 8.382 7,498 -0.12(-1.36%)
Dec 23, 2008 8.382 8.660 8.382 8.498 12,311 +0.08(+0.92%)
Dec 22, 2008 8.745 9.124 8.382 8.421 10,677 -0.53(-5.95%)
Dec 19, 2008 8.815 9.078 8.498 8.954 32,085 +0.36(+4.23%)
Dec 18, 2008 8.568 9.070 8.568 8.591 6,346 -0.05(-0.63%)
Dec 17, 2008 8.483 8.993 8.251 8.645 36,009 +0.28(+3.32%)
Dec 16, 2008 8.869 8.869 8.147 8.367 6,407 +0.03(+0.37%)
Dec 15, 2008 8.197 8.498 8.058 8.336 14,147 +0.38(+4.76%)
Dec 12, 2008 8.228 8.869 7.957 7.957 26,271 -0.54(-6.36%)
Dec 11, 2008 8.769 9.023 8.498 8.498 8,181 -0.36(-4.01%)
Dec 10, 2008 8.792 9.124 8.769 8.853 7,530 -0.10(-1.12%)
Dec 09, 2008 8.823 9.255 8.498 8.954 37,898 +0.22(+2.57%)
Dec 08, 2008 8.629 9.263 8.220 8.730 21,652 +0.09(+1.07%)
Dec 05, 2008 8.290 8.676 7.795 8.637 17,574 +0.39(+4.68%)
Dec 04, 2008 7.950 8.336 7.950 8.251 20,007 +0.36(+4.60%)
Dec 03, 2008 7.811 7.942 7.562 7.888 8,515 +0.12(+1.49%)
Dec 02, 2008 7.548 8.096 7.532 7.772 12,643 +0.19(+2.55%)
Dec 01, 2008 7.934 7.934 7.579 7.579 16,877 -0.60(-7.37%)
Nov 28, 2008 8.228 8.290 8.175 8.181 2,355 -0.05(-0.56%)
Nov 26, 2008 7.726 8.305 7.718 8.228 8,469 +0.51(+6.61%)
Nov 25, 2008 7.347 7.718 7.239 7.718 48,589 +0.25(+3.31%)
Nov 24, 2008 7.046 7.594 7.046 7.471 31,921 +0.34(+4.77%)
Nov 21, 2008 7.332 7.355 7.030 7.131 63,460 -0.21(-2.84%)
Nov 20, 2008 7.324 7.485 7.301 7.339 31,710 -0.08(-1.04%)
Nov 19, 2008 7.625 8.065 7.339 7.417 23,325 -0.25(-3.32%)
Nov 18, 2008 7.494 7.888 7.494 7.671 33,224 +0.13(+1.74%)
Nov 17, 2008 7.733 7.919 7.378 7.540 25,647 -0.29(-3.75%)
Nov 14, 2008 7.687 7.934 7.672 7.834 9,551 -0.02(-0.30%)
Nov 13, 2008 7.664 7.872 7.478 7.857 12,392 +0.21(+2.73%)
Nov 12, 2008 7.950 8.197 7.648 7.648 36,881 -0.41(-5.08%)
Nov 11, 2008 8.483 8.483 7.950 8.058 14,490 -0.55(-6.37%)
Nov 10, 2008 8.892 9.108 8.344 8.606 18,385 -0.20(-2.28%)
Nov 07, 2008 8.776 9.116 8.583 8.807 49,760 -0.03(-0.35%)
Nov 06, 2008 9.085 9.224 8.568 8.838 30,540 -0.24(-2.64%)
Nov 05, 2008 9.286 9.286 9.016 9.078 25,939 -0.35(-3.69%)
Nov 04, 2008 9.464 9.711 8.776 9.425 40,886 +0.11(+1.16%)
Nov 03, 2008 8.792 9.317 8.498 9.317 29,722 +0.82(+9.64%)
Oct 31, 2008 7.752 8.884 7.752 8.498 43,792 +0.01(+0.09%)
Oct 30, 2008 7.764 8.691 7.764 8.490 38,902 +0.34(+4.17%)
Oct 29, 2008 7.509 8.197 7.100 8.150 54,362 +0.80(+10.82%)
Oct 28, 2008 7.293 7.355 6.953 7.355 44,372 +0.02(+0.21%)
Oct 27, 2008 7.108 7.517 7.038 7.339 28,038 -0.22(-2.96%)
Oct 24, 2008 7.594 7.803 7.347 7.563 31,055 -0.11(-1.41%)
Oct 23, 2008 7.726 7.880 7.617 7.671 29,544 -0.02(-0.20%)
Oct 22, 2008 7.726 7.934 7.656 7.687 41,688 -0.05(-0.60%)
Oct 21, 2008 8.537 8.591 7.726 7.733 75,937 -0.83(-9.74%)
Oct 20, 2008 8.892 8.892 8.483 8.568 18,477 -0.02(-0.27%)
Oct 17, 2008 8.413 8.637 8.413 8.591 19,444 +0.08(+0.91%)
Oct 16, 2008 8.452 8.707 8.246 8.514 37,507 +0.15(+1.85%)
Oct 15, 2008 8.350 8.429 8.228 8.359 45,820 -0.02(-0.18%)
Oct 14, 2008 8.614 8.653 8.282 8.374 35,188 -0.25(-2.95%)
Oct 13, 2008 9.147 9.147 8.498 8.629 32,659 -0.06(-0.71%)
Oct 10, 2008 7.532 8.691 6.992 8.691 84,922 +1.00(+13.07%)
Oct 09, 2008 8.104 8.104 7.540 7.687 58,803 -0.15(-1.87%)
Oct 08, 2008 8.120 8.204 7.764 7.834 72,890 -0.35(-4.25%)
Oct 07, 2008 8.599 9.198 8.127 8.181 46,573 -0.52(-5.93%)
Oct 06, 2008 9.193 9.193 8.606 8.697 80,904 -0.71(-7.58%)
Oct 03, 2008 9.603 10.26 9.247 9.410 56,483 -0.17(-1.77%)
Oct 02, 2008 9.680 9.788 9.464 9.580 29,570 -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.