Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrett Business S (NQ: BBSI )

135.35 -0.68 (-0.50%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 4, 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 (%)
Jan 30, 2009 7.695 7.857 7.038 7.563 48,250 -0.23(-2.97%)
Jan 29, 2009 8.058 8.112 7.726 7.795 29,248 -0.45(-5.44%)
Jan 28, 2009 8.220 8.344 7.872 8.243 12,542 +0.22(+2.69%)
Jan 27, 2009 7.926 8.158 7.880 8.027 21,127 +0.12(+1.56%)
Jan 26, 2009 7.857 8.220 7.857 7.903 27,112 -0.02(-0.29%)
Jan 23, 2009 8.035 8.220 7.872 7.926 12,287 -0.24(-2.93%)
Jan 22, 2009 7.996 8.390 7.996 8.166 12,039 +0.02(+0.19%)
Jan 21, 2009 8.011 8.344 8.011 8.150 15,892 +0.07(+0.86%)
Jan 20, 2009 8.498 8.583 8.004 8.081 15,024 -0.38(-4.47%)
Jan 16, 2009 8.861 8.861 8.259 8.459 16,970 -0.10(-1.17%)
Jan 15, 2009 8.498 8.861 8.112 8.560 52,791 -0.05(-0.63%)
Jan 14, 2009 8.583 8.861 8.243 8.614 33,958 -0.02(-0.18%)
Jan 13, 2009 8.583 8.962 8.560 8.629 12,676 -0.03(-0.36%)
Jan 12, 2009 9.078 9.271 8.637 8.660 37,655 -0.57(-6.19%)
Jan 09, 2009 9.031 9.263 8.969 9.232 13,721 +0.07(+0.76%)
Jan 08, 2009 8.954 9.163 8.815 9.163 19,227 +0.32(+3.58%)
Jan 07, 2009 8.884 9.139 8.807 8.846 12,312 -0.07(-0.78%)
Jan 06, 2009 8.969 9.224 8.707 8.915 19,386 -0.06(-0.69%)
Jan 05, 2009 8.838 9.193 8.351 8.977 25,148 -0.05(-0.60%)
Jan 02, 2009 8.290 9.047 8.135 9.031 22,668 +0.61(+7.25%)
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%)
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.