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

Barrett Business S (NQ: BBSI )

125.85 -0.08 (-0.06%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 15, 2024 125.77 125.77 123.55 125.55 24,782 -0.08(-0.06%)
May 14, 2024 125.85 125.85 124.68 125.63 27,964 +1.07(+0.86%)
May 13, 2024 126.33 126.50 124.44 124.56 25,693 -1.12(-0.89%)
May 10, 2024 124.83 125.93 124.83 125.68 18,825 +0.05(+0.04%)
May 09, 2024 124.25 125.71 124.25 125.63 60,776 +1.97(+1.60%)
May 08, 2024 122.45 124.17 122.44 123.66 21,612 +0.64(+0.52%)
May 07, 2024 123.75 124.73 123.00 123.02 28,194 +0.10(+0.08%)
May 06, 2024 122.60 125.41 122.57 122.92 35,476 -0.17(-0.14%)
May 03, 2024 120.45 124.30 120.45 123.09 44,593 +3.88(+3.26%)
May 02, 2024 122.66 122.66 113.40 119.20 53,122 -2.93(-2.40%)
May 01, 2024 121.70 123.02 120.79 122.14 34,936 +0.93(+0.77%)
Apr 30, 2024 122.29 122.97 121.16 121.21 31,828 -2.03(-1.64%)
Apr 29, 2024 121.52 123.25 121.52 123.24 25,641 +1.76(+1.45%)
Apr 26, 2024 122.33 122.68 121.18 121.48 24,936 -1.34(-1.09%)
Apr 25, 2024 122.40 123.56 122.17 122.82 49,570 -0.69(-0.56%)
Apr 24, 2024 123.15 123.75 122.78 123.50 16,615 +0.33(+0.27%)
Apr 23, 2024 123.31 123.91 123.01 123.18 17,200 +0.66(+0.54%)
Apr 22, 2024 122.45 123.00 121.90 122.52 37,636 +0.46(+0.38%)
Apr 19, 2024 120.71 123.62 119.61 122.06 21,011 +0.99(+0.82%)
Apr 18, 2024 120.12 121.71 120.12 121.07 38,893 +0.78(+0.65%)
Apr 17, 2024 120.81 122.05 120.19 120.29 30,371 -0.58(-0.48%)
Apr 16, 2024 119.34 121.25 119.34 120.87 25,073 +0.58(+0.48%)
Apr 15, 2024 120.33 121.10 119.94 120.29 33,722 +0.37(+0.31%)
Apr 12, 2024 119.54 120.31 118.50 119.92 20,732 +0.38(+0.32%)
Apr 11, 2024 120.38 120.38 118.83 119.54 48,064 +0.27(+0.23%)
Apr 10, 2024 119.81 120.06 118.52 119.28 47,867 -2.62(-2.15%)
Apr 09, 2024 122.51 123.01 121.65 121.90 18,852 -0.75(-0.61%)
Apr 08, 2024 122.34 123.41 122.32 122.65 12,871 -0.52(-0.42%)
Apr 05, 2024 120.75 123.22 120.75 123.17 17,762 +2.43(+2.02%)
Apr 04, 2024 124.63 124.85 120.71 120.73 33,066 -3.88(-3.11%)
Apr 03, 2024 123.81 124.90 123.81 124.61 21,719 -0.24(-0.19%)
Apr 02, 2024 125.56 125.56 123.16 124.85 29,853 -1.51(-1.19%)
Apr 01, 2024 126.41 126.45 124.84 126.36 29,751 -0.06(-0.05%)
Mar 28, 2024 125.30 127.00 125.30 126.42 30,821 +1.10(+0.88%)
Mar 27, 2024 125.61 127.08 125.19 125.32 41,227 +0.00(+0.00%)
Mar 26, 2024 126.18 126.70 125.32 125.32 22,606 +0.21(+0.17%)
Mar 25, 2024 124.15 125.40 123.90 125.11 29,966 +1.23(+0.99%)
Mar 22, 2024 124.44 124.65 121.96 123.88 36,043 -1.56(-1.24%)
Mar 21, 2024 124.46 125.65 124.20 125.44 33,296 +2.35(+1.91%)
Mar 20, 2024 120.57 123.48 120.56 123.09 46,192 +2.66(+2.21%)
Mar 19, 2024 120.59 121.28 119.60 120.42 51,189 +0.55(+0.46%)
Mar 18, 2024 118.42 120.99 118.41 119.87 41,560 +1.16(+0.98%)
Mar 15, 2024 117.06 119.19 117.06 118.72 69,414 +0.63(+0.53%)
Mar 14, 2024 118.27 119.28 117.49 118.09 31,721 -0.87(-0.73%)
Mar 13, 2024 119.81 120.14 118.72 118.96 21,337 -1.25(-1.04%)
Mar 12, 2024 118.50 120.34 118.18 120.21 24,026 +0.98(+0.82%)
Mar 11, 2024 117.36 119.23 117.36 119.23 21,274 +1.03(+0.88%)
Mar 08, 2024 119.14 120.75 117.86 118.20 20,351 -1.37(-1.15%)
Mar 07, 2024 118.20 119.62 118.03 119.57 15,296 +1.20(+1.02%)
Mar 06, 2024 118.65 119.36 117.38 118.37 52,703 +1.72(+1.48%)
Mar 05, 2024 118.83 119.07 116.55 116.65 31,698 -2.97(-2.49%)
Mar 04, 2024 120.24 122.90 118.65 119.62 38,849 +0.61(+0.51%)
Mar 01, 2024 120.62 120.62 117.13 119.02 37,963 -2.38(-1.96%)
Feb 29, 2024 126.06 129.37 119.89 121.39 53,510 +6.55(+5.70%)
Feb 28, 2024 114.53 116.64 114.45 114.85 22,486 -0.59(-0.51%)
Feb 27, 2024 115.54 116.25 114.45 115.43 26,596 +0.17(+0.15%)
Feb 26, 2024 113.55 115.77 113.55 115.26 25,409 +1.06(+0.93%)
Feb 23, 2024 111.83 114.20 111.83 114.20 16,203 +1.95(+1.74%)
Feb 22, 2024 111.84 112.91 111.00 112.25 22,983 +0.21(+0.19%)
Feb 21, 2024 112.26 112.53 111.93 112.04 17,063 -0.42(-0.37%)
Feb 20, 2024 111.56 112.91 111.56 112.46 41,509 -0.24(-0.21%)
Feb 16, 2024 112.47 113.27 110.95 112.70 35,240 -0.36(-0.32%)
Feb 15, 2024 111.31 113.21 110.85 113.06 28,549 +2.45(+2.21%)
Feb 14, 2024 109.06 110.87 108.23 110.61 22,501 +2.27(+2.09%)
Feb 13, 2024 110.87 111.40 107.69 108.34 38,184 -5.35(-4.71%)
Feb 12, 2024 112.81 114.45 112.81 113.69 19,365 +0.70(+0.62%)
Feb 09, 2024 110.57 113.40 110.39 113.00 24,619 +1.74(+1.56%)
Feb 08, 2024 109.32 111.25 109.32 111.25 19,991 +1.36(+1.24%)
Feb 07, 2024 110.60 111.71 108.41 109.89 34,078 -1.00(-0.91%)
Feb 06, 2024 111.07 112.22 109.92 110.89 23,982 +0.05(+0.04%)
Feb 05, 2024 111.44 111.44 109.76 110.85 28,906 -0.69(-0.62%)
Feb 02, 2024 112.94 113.14 111.26 111.53 32,368 -1.99(-1.75%)
Feb 01, 2024 112.60 113.52 111.54 113.52 30,224 +1.80(+1.61%)
Jan 31, 2024 113.86 114.44 111.65 111.72 41,316 -1.74(-1.54%)
Jan 30, 2024 112.76 114.37 112.33 113.46 46,844 -0.64(-0.56%)
Jan 29, 2024 112.57 114.41 112.55 114.10 22,890 +0.89(+0.78%)
Jan 26, 2024 113.51 114.06 113.15 113.21 18,653 +0.48(+0.42%)
Jan 25, 2024 114.78 114.78 112.56 112.74 18,854 -1.22(-1.07%)
Jan 24, 2024 114.43 114.80 113.53 113.96 16,902 +0.08(+0.07%)
Jan 23, 2024 115.34 115.34 113.88 113.88 17,356 -1.27(-1.11%)
Jan 22, 2024 113.43 115.15 113.25 115.15 22,562 +2.37(+2.10%)
Jan 19, 2024 114.39 114.44 112.71 112.79 21,560 -0.82(-0.72%)
Jan 18, 2024 112.59 113.98 112.09 113.60 40,006 +0.12(+0.10%)
Jan 17, 2024 111.85 113.93 111.77 113.48 28,038 +0.77(+0.68%)
Jan 16, 2024 111.08 113.40 110.38 112.72 40,509 +1.16(+1.04%)
Jan 12, 2024 112.77 113.43 110.91 111.55 27,475 -0.19(-0.17%)
Jan 11, 2024 111.85 112.34 109.81 111.74 32,839 -0.86(-0.76%)
Jan 10, 2024 110.95 112.73 110.24 112.60 37,915 +1.64(+1.48%)
Jan 09, 2024 111.76 112.21 109.93 110.95 19,786 -1.70(-1.51%)
Jan 08, 2024 112.44 112.82 110.91 112.66 26,590 +0.22(+0.19%)
Jan 05, 2024 110.01 112.64 110.01 112.44 42,954 +1.80(+1.63%)
Jan 04, 2024 111.73 112.31 109.63 110.64 29,939 -0.41(-0.37%)
Jan 03, 2024 114.14 114.43 111.05 111.05 30,322 -3.39(-2.96%)
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.