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 (%)
Jul 31, 2015 37.60 39.06 34.30 35.68 356,265 -1.43(-3.85%)
Jul 30, 2015 36.25 37.56 35.81 37.11 117,991 +0.85(+2.35%)
Jul 29, 2015 36.66 38.35 35.80 36.26 281,198 +0.13(+0.36%)
Jul 28, 2015 36.68 36.68 34.03 36.13 177,082 +1.03(+2.95%)
Jul 27, 2015 33.75 35.56 33.57 35.10 148,407 +1.05(+3.09%)
Jul 24, 2015 33.49 34.67 33.20 34.05 121,306 +0.48(+1.44%)
Jul 23, 2015 33.50 34.41 32.33 33.56 117,996 +0.22(+0.67%)
Jul 22, 2015 32.68 33.62 32.68 33.34 59,056 +0.48(+1.47%)
Jul 21, 2015 33.00 33.18 32.67 32.86 87,639 -0.23(-0.70%)
Jul 20, 2015 35.42 35.42 32.85 33.09 134,436 -2.24(-6.34%)
Jul 17, 2015 34.92 36.35 34.83 35.33 79,605 +0.48(+1.39%)
Jul 16, 2015 34.03 35.97 33.99 34.85 79,409 +1.09(+3.24%)
Jul 15, 2015 33.80 33.99 33.30 33.75 48,292 +0.03(+0.10%)
Jul 14, 2015 34.40 34.63 33.20 33.72 101,916 -0.78(-2.27%)
Jul 13, 2015 34.30 34.73 34.02 34.50 64,683 +0.64(+1.88%)
Jul 10, 2015 32.61 34.58 32.49 33.86 109,275 +1.48(+4.58%)
Jul 09, 2015 32.49 32.56 32.03 32.38 59,501 +0.30(+0.94%)
Jul 08, 2015 32.88 32.95 31.62 32.08 56,114 -1.10(-3.32%)
Jul 07, 2015 32.95 33.60 31.92 33.18 64,036 +0.16(+0.47%)
Jul 06, 2015 31.88 33.24 31.88 33.03 79,987 +0.78(+2.43%)
Jul 02, 2015 33.40 32.24 32.24 32.24 100,706 -1.28(-3.83%)
Jul 01, 2015 31.49 33.56 31.49 33.53 149,835 +2.22(+7.10%)
Jun 30, 2015 31.07 31.46 30.67 31.30 187,783 +0.44(+1.42%)
Jun 29, 2015 31.68 31.92 30.81 30.86 90,517 -1.09(-3.40%)
Jun 26, 2015 32.16 32.86 31.61 31.95 144,857 -0.31(-0.96%)
Jun 25, 2015 32.86 33.16 31.87 32.26 123,009 -0.38(-1.16%)
Jun 24, 2015 33.60 33.86 32.45 32.64 95,871 -1.11(-3.29%)
Jun 23, 2015 33.99 34.07 33.01 33.75 74,263 -0.11(-0.33%)
Jun 22, 2015 34.03 34.30 33.53 33.86 87,269 +0.07(+0.20%)
Jun 19, 2015 35.03 35.59 33.62 33.80 154,709 -1.33(-3.78%)
Jun 18, 2015 34.53 35.48 34.49 35.12 93,418 +0.59(+1.70%)
Jun 17, 2015 35.79 35.88 34.20 34.54 106,487 -1.08(-3.04%)
Jun 16, 2015 35.74 36.17 35.53 35.62 101,022 -0.31(-0.88%)
Jun 15, 2015 35.52 36.11 34.91 35.93 81,244 +0.16(+0.43%)
Jun 12, 2015 35.98 36.49 35.64 35.78 103,956 -0.21(-0.57%)
Jun 11, 2015 35.44 36.19 35.34 35.98 214,264 +0.79(+2.25%)
Jun 10, 2015 34.50 35.68 34.03 35.19 245,669 +0.74(+2.15%)
Jun 09, 2015 33.78 34.48 33.40 34.45 120,801 +0.73(+2.17%)
Jun 08, 2015 34.07 34.25 33.23 33.72 115,465 -0.35(-1.04%)
Jun 05, 2015 33.31 34.26 32.56 34.07 227,668 +0.80(+2.41%)
Jun 04, 2015 32.27 33.41 32.11 33.27 348,357 +0.93(+2.88%)
Jun 03, 2015 31.82 32.83 31.13 32.34 213,820 +0.54(+1.71%)
Jun 02, 2015 31.32 32.33 31.31 31.80 90,948 +0.37(+1.18%)
Jun 01, 2015 31.17 31.98 30.39 31.43 162,622 +0.39(+1.25%)
May 29, 2015 31.10 31.50 30.76 31.04 174,296 -0.09(-0.30%)
May 28, 2015 30.97 31.24 30.60 31.13 96,218 +0.03(+0.08%)
May 27, 2015 30.76 31.22 30.19 31.11 168,770 +0.48(+1.58%)
May 26, 2015 30.65 31.48 30.18 30.62 126,778 -0.22(-0.70%)
May 22, 2015 31.42 30.84 30.84 30.84 93,861 -0.51(-1.62%)
May 21, 2015 31.74 32.01 30.84 31.35 150,782 -0.41(-1.28%)
May 20, 2015 30.62 31.95 29.98 31.75 176,861 +1.16(+3.77%)
May 19, 2015 31.95 32.33 30.21 30.60 251,726 -1.37(-4.29%)
May 18, 2015 32.45 32.86 31.38 31.97 165,442 -0.63(-1.92%)
May 15, 2015 31.87 33.11 31.57 32.59 209,830 +0.81(+2.56%)
May 14, 2015 30.51 32.50 29.96 31.78 338,153 +1.37(+4.51%)
May 13, 2015 30.04 31.25 29.44 30.41 553,882 +0.42(+1.40%)
May 12, 2015 42.65 42.65 27.45 29.99 2,184,949 -12.46(-29.34%)
May 11, 2015 39.94 42.63 39.94 42.44 216,787 +2.67(+6.72%)
May 08, 2015 40.65 40.65 39.22 39.77 91,202 -0.43(-1.07%)
May 07, 2015 38.92 40.65 38.25 40.20 153,205 +1.29(+3.32%)
May 06, 2015 38.80 39.40 38.14 38.91 94,183 +0.38(+0.98%)
May 05, 2015 37.88 39.03 37.26 38.53 179,661 +0.69(+1.83%)
May 04, 2015 37.42 38.16 37.06 37.84 98,008 +0.26(+0.68%)
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.