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

Barrett Business S (NQ: BBSI )

125.50 -0.43 (-0.34%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 15, 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, 2009 8.556 8.556 8.417 8.440 27,020 +0.00(+0.00%)
Nov 27, 2009 8.517 8.696 8.440 8.440 47,573 -0.14(-1.62%)
Nov 25, 2009 8.649 8.649 8.564 8.579 34,734 +0.03(+0.36%)
Nov 24, 2009 8.541 8.641 8.533 8.548 37,040 -0.01(-0.09%)
Nov 23, 2009 8.665 8.711 8.533 8.556 25,324 +0.02(+0.27%)
Nov 20, 2009 8.533 8.626 8.455 8.533 34,176 -0.01(-0.09%)
Nov 19, 2009 8.572 8.626 8.448 8.541 22,230 -0.09(-1.08%)
Nov 18, 2009 8.665 8.672 8.525 8.634 18,195 -0.05(-0.62%)
Nov 17, 2009 8.649 8.711 8.634 8.688 13,973 -0.02(-0.27%)
Nov 16, 2009 8.595 8.827 8.479 8.711 37,895 +0.12(+1.44%)
Nov 13, 2009 8.479 8.626 8.363 8.587 24,009 +0.11(+1.28%)
Nov 12, 2009 8.757 8.974 8.471 8.479 47,421 -0.21(-2.41%)
Nov 11, 2009 8.835 8.881 8.672 8.688 34,626 -0.14(-1.58%)
Nov 10, 2009 8.936 8.967 8.781 8.827 27,330 -0.18(-1.98%)
Nov 09, 2009 9.021 9.021 8.835 9.005 28,879 -0.01(-0.09%)
Nov 06, 2009 8.974 9.021 8.858 9.013 22,292 -0.05(-0.51%)
Nov 05, 2009 8.920 9.160 8.843 9.059 29,231 +0.20(+2.27%)
Nov 04, 2009 9.098 9.176 8.835 8.858 40,401 -0.26(-2.89%)
Nov 03, 2009 9.145 9.176 8.905 9.121 25,350 -0.09(-1.01%)
Nov 02, 2009 8.982 9.245 8.881 9.214 106,430 +0.23(+2.59%)
Oct 30, 2009 8.943 9.036 8.819 8.982 50,257 +0.02(+0.17%)
Oct 29, 2009 8.827 9.005 8.672 8.967 49,858 +0.08(+0.87%)
Oct 28, 2009 9.632 9.656 8.866 8.889 87,094 -0.39(-4.25%)
Oct 27, 2009 9.292 9.408 9.137 9.284 232,582 +0.57(+6.58%)
Oct 26, 2009 8.680 8.788 8.550 8.711 44,053 -0.01(-0.09%)
Oct 23, 2009 8.874 9.052 8.719 8.719 29,120 -0.31(-3.43%)
Oct 22, 2009 9.176 9.176 8.905 9.028 53,863 -0.09(-1.02%)
Oct 21, 2009 9.230 9.284 9.098 9.121 85,242 +0.02(+0.26%)
Oct 20, 2009 9.098 9.206 8.525 9.098 124,380 +0.62(+7.31%)
Oct 19, 2009 8.533 8.533 8.409 8.479 18,127 -0.04(-0.45%)
Oct 16, 2009 8.517 8.554 8.440 8.517 44,138 +0.00(+0.00%)
Oct 15, 2009 8.401 8.579 8.401 8.517 31,652 +0.03(+0.36%)
Oct 14, 2009 8.479 8.587 8.363 8.486 22,953 +0.11(+1.29%)
Oct 13, 2009 8.409 8.440 8.301 8.378 23,690 +0.02(+0.19%)
Oct 12, 2009 8.262 8.432 8.262 8.363 24,997 +0.05(+0.65%)
Oct 09, 2009 8.130 8.308 8.123 8.308 42,153 +0.18(+2.19%)
Oct 08, 2009 8.138 8.223 8.099 8.130 48,838 +0.05(+0.57%)
Oct 07, 2009 8.006 8.123 7.960 8.084 18,752 +0.02(+0.29%)
Oct 06, 2009 7.921 8.123 7.886 8.061 27,364 +0.19(+2.36%)
Oct 05, 2009 7.852 8.068 7.813 7.875 30,478 +0.04(+0.49%)
Oct 02, 2009 7.859 7.991 7.797 7.836 66,495 -0.05(-0.59%)
Oct 01, 2009 8.177 8.270 7.859 7.882 65,704 -0.31(-3.78%)
Sep 30, 2009 8.301 8.332 8.169 8.192 79,663 -0.05(-0.56%)
Sep 29, 2009 8.339 8.417 8.153 8.239 44,956 -0.07(-0.84%)
Sep 28, 2009 8.285 8.440 8.153 8.308 25,372 +0.02(+0.28%)
Sep 25, 2009 8.324 8.401 8.231 8.285 19,350 -0.08(-0.93%)
Sep 24, 2009 8.486 8.510 8.231 8.363 19,337 +0.03(+0.37%)
Sep 23, 2009 8.494 8.587 8.293 8.332 21,129 -0.11(-1.28%)
Sep 22, 2009 8.332 8.479 8.231 8.440 56,020 +0.18(+2.16%)
Sep 21, 2009 8.161 8.293 8.138 8.262 25,057 +0.05(+0.66%)
Sep 18, 2009 8.394 8.432 8.192 8.208 78,704 -0.12(-1.40%)
Sep 17, 2009 8.440 8.463 8.324 8.324 19,383 -0.12(-1.38%)
Sep 16, 2009 8.208 8.579 8.201 8.440 92,354 +0.27(+3.32%)
Sep 15, 2009 8.146 8.200 8.014 8.169 26,879 +0.01(+0.09%)
Sep 14, 2009 7.937 8.200 7.937 8.161 34,413 +0.19(+2.33%)
Sep 11, 2009 7.983 8.014 7.875 7.975 24,820 -0.03(-0.39%)
Sep 10, 2009 7.983 8.045 7.898 8.006 18,725 +0.02(+0.29%)
Sep 09, 2009 7.867 8.061 7.852 7.983 30,939 +0.05(+0.59%)
Sep 08, 2009 8.123 8.123 7.921 7.937 27,202 -0.19(-2.29%)
Sep 04, 2009 8.092 8.184 8.053 8.123 26,076 +0.04(+0.48%)
Sep 03, 2009 8.084 8.123 7.999 8.084 29,597 -0.05(-0.67%)
Sep 02, 2009 8.184 8.239 7.999 8.138 9,089 -0.03(-0.38%)
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.