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

Barrett Business S (NQ: BBSI )

132.34 +3.60 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2004 5.133 5.483 5.133 5.154 17,862 +0.02(+0.47%)
Nov 29, 2004 5.150 5.494 4.738 5.130 1,941 -0.38(-6.92%)
Nov 26, 2004 5.514 5.514 5.233 5.511 1,553 +0.28(+5.31%)
Nov 24, 2004 4.975 5.233 4.738 5.233 48,151 +0.31(+6.19%)
Nov 23, 2004 4.928 4.928 4.928 4.928 388 -0.01(-0.13%)
Nov 22, 2004 4.982 5.147 4.817 4.934 13,785 -0.21(-4.00%)
Nov 19, 2004 5.140 5.140 5.140 5.140 194 +0.16(+3.16%)
Nov 18, 2004 5.143 5.143 4.982 4.982 11,261 -0.11(-2.09%)
Nov 17, 2004 5.147 5.147 4.968 5.089 1,747 -0.00(-0.07%)
Nov 16, 2004 4.910 5.116 4.910 5.092 6,018 -0.04(-0.80%)
Nov 15, 2004 5.130 5.133 4.841 5.133 7,960 +0.19(+3.82%)
Nov 12, 2004 4.814 4.944 4.814 4.944 3,494 -0.03(-0.62%)
Nov 11, 2004 5.006 5.006 4.876 4.975 6,795 -0.07(-1.36%)
Nov 10, 2004 5.082 5.082 4.921 5.044 1,359 +0.09(+1.80%)
Nov 09, 2004 4.908 4.955 4.859 4.955 5,436 +0.06(+1.19%)
Nov 08, 2004 4.756 4.896 4.755 4.896 4,465 +0.03(+0.71%)
Nov 05, 2004 5.236 5.236 4.570 4.862 48,734 -0.03(-0.70%)
Nov 04, 2004 4.879 4.961 4.622 4.896 91,838 +0.00(+0.00%)
Nov 03, 2004 5.144 5.150 4.687 4.896 11,843 -0.21(-4.17%)
Nov 02, 2004 4.742 5.109 4.574 5.109 26,600 +0.35(+7.44%)
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.