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 (%)
Mar 31, 2005 7.667 7.756 7.304 7.533 20,132 -0.05(-0.72%)
Mar 30, 2005 7.348 7.619 7.348 7.588 58,052 +0.25(+3.42%)
Mar 29, 2005 7.077 7.550 7.077 7.338 52,846 -0.02(-0.28%)
Mar 28, 2005 7.348 7.358 7.039 7.358 23,943 -0.01(-0.09%)
Mar 24, 2005 7.279 7.434 7.228 7.365 43,987 -0.15(-1.97%)
Mar 23, 2005 7.554 7.554 7.252 7.513 72,023 -0.07(-0.91%)
Mar 22, 2005 7.760 7.760 7.517 7.581 51,846 -0.04(-0.54%)
Mar 21, 2005 7.726 7.743 7.485 7.623 47,427 -0.10(-1.33%)
Mar 18, 2005 7.726 7.743 7.708 7.726 57,273 -0.03(-0.44%)
Mar 17, 2005 7.726 7.811 7.708 7.760 62,013 +0.00(+0.04%)
Mar 16, 2005 7.791 7.791 7.643 7.756 80,260 +0.01(+0.18%)
Mar 15, 2005 7.726 7.743 7.674 7.743 46,986 +0.00(+0.00%)
Mar 14, 2005 7.653 7.794 7.588 7.743 373,074 +0.03(+0.44%)
Mar 11, 2005 7.756 7.825 7.674 7.708 68,063 -0.06(-0.80%)
Mar 10, 2005 8.028 8.028 7.430 7.770 229,272 -0.26(-3.29%)
Mar 09, 2005 8.103 8.110 8.017 8.035 71,305 -0.21(-2.54%)
Mar 08, 2005 8.546 8.546 8.241 8.244 63,814 -0.13(-1.52%)
Mar 07, 2005 7.966 8.395 7.726 8.371 152,721 +0.61(+7.83%)
Mar 04, 2005 7.307 7.763 7.211 7.763 121,488 +0.55(+7.67%)
Mar 03, 2005 7.059 7.217 7.059 7.211 56,093 +0.12(+1.65%)
Mar 02, 2005 7.207 7.211 7.073 7.094 8,387 -0.04(-0.63%)
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.