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

Barrett Business S (NQ: BBSI )

130.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Apr 30, 2009 7.741 7.849 7.695 7.726 21,405 -0.19(-2.44%)
Apr 29, 2009 7.556 8.305 7.556 7.919 83,595 -0.83(-9.45%)
Apr 28, 2009 8.127 8.861 7.448 8.745 146,517 +0.53(+6.39%)
Apr 27, 2009 7.818 8.344 7.741 8.220 45,868 +0.24(+3.00%)
Apr 24, 2009 7.934 7.996 7.818 7.981 10,203 +0.01(+0.10%)
Apr 23, 2009 7.981 8.065 7.811 7.973 33,811 +0.01(+0.10%)
Apr 22, 2009 7.780 8.081 7.389 7.965 19,756 +0.17(+2.18%)
Apr 21, 2009 7.339 7.896 7.339 7.795 74,885 +0.42(+5.77%)
Apr 20, 2009 7.455 7.610 7.239 7.370 13,057 -0.29(-3.83%)
Apr 17, 2009 7.478 7.664 7.478 7.664 9,966 +0.25(+3.33%)
Apr 16, 2009 7.517 7.517 7.339 7.417 5,237 +0.00(+0.00%)
Apr 15, 2009 7.401 7.540 7.192 7.417 13,855 -0.01(-0.10%)
Apr 14, 2009 7.339 7.648 7.339 7.424 9,862 -0.02(-0.21%)
Apr 13, 2009 7.417 7.656 7.409 7.440 11,421 -0.01(-0.10%)
Apr 09, 2009 7.417 7.486 7.401 7.447 16,592 +0.02(+0.31%)
Apr 08, 2009 7.540 7.540 7.370 7.424 5,886 -0.02(-0.21%)
Apr 07, 2009 7.571 7.571 7.378 7.440 8,989 -0.08(-1.03%)
Apr 06, 2009 7.648 7.725 7.424 7.517 25,823 +0.05(+0.62%)
Apr 03, 2009 7.424 7.695 7.355 7.471 16,526 +0.02(+0.31%)
Apr 02, 2009 7.455 7.455 7.424 7.447 17,711 +0.00(+0.00%)
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.