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

Barrett Business S (NQ: BBSI )

126.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 31, 2003 3.022 3.262 3.015 3.179 17,099 -0.17(-5.04%)
Oct 30, 2003 2.486 3.502 2.548 3.348 140,378 +0.86(+34.67%)
Oct 29, 2003 2.500 2.500 2.452 2.486 11,843 +0.01(+0.56%)
Oct 28, 2003 2.517 2.527 2.472 2.472 9,125 +0.01(+0.43%)
Oct 27, 2003 2.462 2.462 2.462 2.462 194 +0.01(+0.27%)
Oct 24, 2003 2.452 2.455 2.452 2.455 388 -0.02(-0.83%)
Oct 23, 2003 2.476 2.476 2.476 2.476 0 +0.00(+0.00%)
Oct 22, 2003 2.476 2.476 2.476 2.476 0 +0.00(+0.00%)
Oct 21, 2003 2.517 2.517 2.404 2.476 16,115 -0.01(-0.32%)
Oct 20, 2003 2.484 2.484 2.484 2.484 0 +0.00(+0.00%)
Oct 17, 2003 2.496 2.575 2.455 2.484 3,689 +0.02(+0.74%)
Oct 16, 2003 2.465 2.465 2.465 2.465 1,941 +0.00(+0.00%)
Oct 15, 2003 2.458 2.465 2.458 2.465 388 -0.07(-2.71%)
Oct 14, 2003 2.404 2.534 2.404 2.534 5,630 +0.07(+2.93%)
Oct 13, 2003 2.462 2.462 2.407 2.462 2,329 -0.05(-2.05%)
Oct 10, 2003 2.472 2.513 2.472 2.513 970 -0.06(-2.40%)
Oct 09, 2003 2.438 2.575 2.404 2.575 6,213 +0.09(+3.59%)
Oct 08, 2003 2.486 2.486 2.486 2.486 0 +0.00(+0.00%)
Oct 07, 2003 2.486 2.486 2.486 2.486 1,164 +0.03(+1.26%)
Oct 06, 2003 2.448 2.455 2.424 2.455 8,931 +0.00(+0.00%)
Oct 03, 2003 2.424 2.455 2.424 2.455 1,941 +0.05(+2.14%)
Oct 02, 2003 2.424 2.424 2.404 2.404 3,689 -0.05(-2.10%)
Oct 01, 2003 2.414 2.455 2.414 2.455 2,135 -0.02(-0.69%)
Sep 30, 2003 2.458 2.472 2.458 2.472 1,164 +0.02(+0.70%)
Sep 29, 2003 2.414 2.455 2.410 2.455 1,359 -0.03(-1.24%)
Sep 26, 2003 2.503 2.507 2.386 2.486 6,213 +0.05(+1.97%)
Sep 25, 2003 2.421 2.438 2.386 2.438 5,504 +0.01(+0.57%)
Sep 24, 2003 2.451 2.451 2.451 2.424 18,639 -0.04(-1.52%)
Sep 23, 2003 2.383 2.538 2.383 2.462 7,766 -0.03(-1.12%)
Sep 22, 2003 2.321 2.489 2.259 2.489 4,993 +0.17(+7.25%)
Sep 19, 2003 2.321 2.321 2.321 2.321 1,359 -0.08(-3.43%)
Sep 18, 2003 2.404 2.404 2.404 2.404 12,814 +0.00(+0.01%)
Sep 17, 2003 2.403 2.403 2.403 2.403 0 +0.00(+0.00%)
Sep 16, 2003 2.403 2.403 2.403 2.403 0 +0.07(+2.93%)
Sep 15, 2003 2.335 2.335 2.335 2.335 0 -0.07(-2.84%)
Sep 12, 2003 2.232 2.404 2.232 2.403 19,027 +0.15(+6.53%)
Sep 11, 2003 2.146 2.404 2.146 2.256 5,630 +0.11(+4.95%)
Sep 10, 2003 2.232 2.232 2.149 2.149 2,524 -0.12(-5.15%)
Sep 09, 2003 2.273 2.335 2.266 2.266 1,747 -0.03(-1.49%)
Sep 08, 2003 2.204 2.366 2.204 2.300 7,183 -0.07(-2.76%)
Sep 05, 2003 2.386 2.399 2.366 2.366 776 -0.02(-0.86%)
Sep 04, 2003 2.204 2.400 2.204 2.386 1,747 +0.08(+3.27%)
Sep 03, 2003 2.053 2.311 2.053 2.311 4,077 +0.26(+12.56%)
Sep 02, 2003 2.053 2.053 2.053 2.053 0 +0.00(+0.00%)
Aug 29, 2003 2.053 2.053 2.053 2.053 388 +0.05(+2.57%)
Aug 28, 2003 2.002 2.002 2.001 2.001 388 +0.15(+7.94%)
Aug 27, 2003 1.854 1.854 1.854 1.854 135,912 +0.00(+0.00%)
Aug 26, 2003 1.854 1.854 1.854 1.854 582 +0.06(+3.43%)
Aug 25, 2003 1.861 1.861 1.793 1.793 58,442 +0.00(+0.00%)
Aug 22, 2003 1.792 1.793 1.792 1.793 970 -0.04(-2.23%)
Aug 21, 2003 1.834 1.837 1.834 1.834 4,465 +0.13(+7.66%)
Aug 20, 2003 1.813 1.813 1.669 1.703 1,164 -0.13(-7.12%)
Aug 19, 2003 1.834 1.834 1.834 1.834 2,912 -0.00(-0.19%)
Aug 18, 2003 1.810 1.837 1.810 1.837 3,689 -0.10(-5.16%)
Aug 15, 2003 1.937 1.937 1.937 1.937 0 +0.00(+0.00%)
Aug 14, 2003 1.937 1.937 1.937 1.937 0 +0.00(+0.00%)
Aug 13, 2003 1.937 1.937 1.937 1.937 0 +0.00(+0.00%)
Aug 12, 2003 1.655 1.940 1.655 1.937 3,494 +0.05(+2.56%)
Aug 11, 2003 1.878 1.888 1.816 1.888 3,106 +0.21(+12.47%)
Aug 08, 2003 1.734 1.737 1.679 1.679 5,242 -0.21(-11.09%)
Aug 07, 2003 1.888 1.888 1.888 1.888 0 +0.00(+0.00%)
Aug 06, 2003 1.803 1.888 1.803 1.888 3,883 +0.02(+0.92%)
Aug 05, 2003 1.717 1.892 1.717 1.871 4,465 -0.11(-5.69%)
Aug 04, 2003 1.566 1.984 1.562 1.984 3,300 +0.25(+14.21%)
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.