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

Barrett Business S (NQ: BBSI )

36.55 +0.03 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 30, 2009 2.696 2.724 2.659 2.708 166,697 +0.00(+0.17%)
Oct 29, 2009 2.661 2.715 2.615 2.703 165,374 +0.02(+0.87%)
Oct 28, 2009 2.904 2.911 2.673 2.680 288,880 -0.12(-4.25%)
Oct 27, 2009 2.801 2.836 2.755 2.799 771,445 +0.17(+6.58%)
Oct 26, 2009 2.617 2.650 2.578 2.626 146,119 -0.00(-0.09%)
Oct 23, 2009 2.675 2.729 2.629 2.629 96,587 -0.09(-3.43%)
Oct 22, 2009 2.766 2.766 2.685 2.722 178,657 -0.03(-1.02%)
Oct 21, 2009 2.783 2.799 2.743 2.750 282,737 +0.01(+0.26%)
Oct 20, 2009 2.743 2.776 2.570 2.743 412,553 +0.19(+7.31%)
Oct 19, 2009 2.573 2.573 2.535 2.556 60,125 -0.01(-0.45%)
Oct 16, 2009 2.568 2.579 2.545 2.568 146,402 +0.00(+0.00%)
Oct 15, 2009 2.533 2.587 2.533 2.568 104,987 +0.01(+0.37%)
Oct 14, 2009 2.556 2.589 2.521 2.559 76,133 +0.03(+1.29%)
Oct 13, 2009 2.535 2.545 2.503 2.526 78,579 +0.00(+0.19%)
Oct 12, 2009 2.491 2.542 2.491 2.521 82,914 +0.02(+0.65%)
Oct 09, 2009 2.451 2.505 2.449 2.505 139,818 +0.05(+2.19%)
Oct 08, 2009 2.454 2.479 2.442 2.451 161,990 +0.01(+0.57%)
Oct 07, 2009 2.414 2.449 2.400 2.437 62,198 +0.01(+0.29%)
Oct 06, 2009 2.388 2.449 2.378 2.430 90,766 +0.06(+2.36%)
Oct 05, 2009 2.367 2.433 2.355 2.374 101,093 +0.01(+0.49%)
Oct 02, 2009 2.369 2.409 2.351 2.362 220,556 -0.01(-0.59%)
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.