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

Barrett Business S (NQ: BBSI )

37.16 -0.48 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2012 4.702 4.837 4.637 4.690 977,218 +0.01(+0.25%)
May 30, 2012 4.697 4.754 4.660 4.678 172,995 -0.04(-0.76%)
May 29, 2012 4.711 4.740 4.640 4.713 70,561 +0.05(+0.97%)
May 25, 2012 4.742 4.794 4.661 4.668 79,300 -0.05(-1.01%)
May 24, 2012 4.728 4.785 4.659 4.716 87,259 -0.04(-0.75%)
May 23, 2012 4.668 4.759 4.668 4.751 109,521 -0.02(-0.51%)
May 22, 2012 4.690 4.882 4.619 4.776 204,345 +0.05(+1.00%)
May 21, 2012 4.603 4.728 4.529 4.728 94,742 +0.13(+2.78%)
May 18, 2012 4.738 4.743 4.579 4.600 155,966 -0.16(-3.39%)
May 17, 2012 4.873 4.906 4.752 4.762 169,647 -0.09(-1.76%)
May 16, 2012 4.852 4.909 4.780 4.847 144,441 -0.02(-0.34%)
May 15, 2012 4.695 4.911 4.695 4.863 91,693 +0.16(+3.48%)
May 14, 2012 4.835 4.890 4.700 4.700 112,386 -0.17(-3.51%)
May 11, 2012 4.873 4.970 4.837 4.871 118,501 -0.05(-1.06%)
May 10, 2012 4.935 4.963 4.849 4.923 70,670 +0.04(+0.73%)
May 09, 2012 4.963 5.025 4.847 4.887 346,345 -0.15(-2.92%)
May 08, 2012 4.861 5.039 4.843 5.034 182,020 +0.13(+2.61%)
May 07, 2012 4.792 4.975 4.792 4.906 191,361 +0.08(+1.62%)
May 04, 2012 4.780 4.948 4.754 4.828 177,027 +0.00(+0.10%)
May 03, 2012 4.757 4.845 4.747 4.823 165,016 +0.04(+0.79%)
May 02, 2012 4.686 4.785 4.600 4.785 130,609 +0.05(+0.95%)
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.