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

Barrett Business S (NQ: BBSI )

125.41 -0.52 (-0.41%)
Streaming Delayed Price Updated: 3:20 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 29, 2009 7.721 8.104 7.721 7.914 20,317 +0.15(+2.00%)
May 28, 2009 7.837 7.837 7.729 7.760 14,848 -0.14(-1.76%)
May 27, 2009 7.875 8.108 7.853 7.899 14,501 -0.06(-0.78%)
May 26, 2009 7.767 8.294 7.767 7.961 17,514 +0.19(+2.49%)
May 22, 2009 7.814 8.015 7.767 7.767 42,122 -0.14(-1.76%)
May 21, 2009 7.891 7.907 7.744 7.907 37,914 +0.02(+0.29%)
May 20, 2009 7.806 8.340 7.790 7.883 40,020 +0.11(+1.39%)
May 19, 2009 7.914 7.953 7.674 7.775 31,071 -0.19(-2.33%)
May 18, 2009 8.015 8.023 7.798 7.961 47,521 -0.05(-0.58%)
May 15, 2009 7.938 8.054 7.938 8.007 33,522 +0.05(+0.68%)
May 14, 2009 8.023 8.092 7.744 7.953 35,398 -0.14(-1.72%)
May 13, 2009 8.340 8.340 7.752 8.092 17,210 -0.23(-2.79%)
May 12, 2009 8.054 8.433 8.054 8.325 17,214 +0.27(+3.37%)
May 11, 2009 7.876 8.232 7.837 8.054 35,491 -0.09(-1.14%)
May 08, 2009 8.193 8.441 8.108 8.147 17,046 -0.10(-1.22%)
May 07, 2009 8.480 8.820 8.034 8.247 13,593 -0.15(-1.75%)
May 06, 2009 8.185 8.456 8.123 8.395 39,094 +0.43(+5.45%)
May 05, 2009 8.023 8.456 7.907 7.961 18,868 -0.22(-2.65%)
May 04, 2009 8.092 8.333 7.829 8.178 35,733 +0.35(+4.45%)
May 01, 2009 7.713 7.945 7.667 7.829 21,377 +0.09(+1.10%)
Apr 30, 2009 7.760 7.868 7.713 7.744 21,354 -0.19(-2.44%)
Apr 29, 2009 7.574 8.325 7.574 7.938 83,395 -0.83(-9.45%)
Apr 28, 2009 8.147 8.882 7.465 8.766 146,168 +0.53(+6.39%)
Apr 27, 2009 7.837 8.364 7.760 8.240 45,759 +0.24(+3.00%)
Apr 24, 2009 7.953 8.015 7.837 8.000 10,179 +0.01(+0.10%)
Apr 23, 2009 8.000 8.085 7.829 7.992 33,730 +0.01(+0.10%)
Apr 22, 2009 7.798 8.100 7.406 7.984 19,709 +0.17(+2.18%)
Apr 21, 2009 7.357 7.914 7.357 7.814 74,706 +0.43(+5.77%)
Apr 20, 2009 7.473 7.628 7.256 7.388 13,026 -0.29(-3.83%)
Apr 17, 2009 7.496 7.682 7.496 7.682 9,943 +0.25(+3.33%)
Apr 16, 2009 7.535 7.535 7.357 7.434 5,224 +0.00(+0.00%)
Apr 15, 2009 7.419 7.558 7.210 7.434 13,822 -0.01(-0.10%)
Apr 14, 2009 7.357 7.667 7.357 7.442 9,838 -0.02(-0.21%)
Apr 13, 2009 7.434 7.674 7.427 7.457 11,394 -0.01(-0.10%)
Apr 09, 2009 7.434 7.504 7.419 7.465 16,553 +0.02(+0.31%)
Apr 08, 2009 7.558 7.558 7.388 7.442 5,872 -0.02(-0.21%)
Apr 07, 2009 7.589 7.589 7.396 7.457 8,968 -0.08(-1.03%)
Apr 06, 2009 7.667 7.743 7.442 7.535 25,761 +0.05(+0.62%)
Apr 03, 2009 7.442 7.713 7.372 7.488 16,487 +0.02(+0.31%)
Apr 02, 2009 7.473 7.473 7.442 7.465 17,669 +0.00(+0.00%)
Apr 01, 2009 7.442 7.465 7.442 7.465 1,757 +0.02(+0.21%)
Mar 31, 2009 7.628 7.628 7.372 7.450 14,803 -0.15(-2.04%)
Mar 30, 2009 7.396 7.814 7.396 7.605 23,508 -0.09(-1.21%)
Mar 26, 2009 7.636 7.868 7.597 7.698 14,854 +0.20(+2.69%)
Mar 25, 2009 7.736 7.930 7.465 7.496 32,064 -0.17(-2.17%)
Mar 24, 2009 7.481 7.744 7.287 7.663 38,316 +0.12(+1.59%)
Mar 23, 2009 7.519 7.597 7.481 7.543 19,546 +0.22(+3.07%)
Mar 20, 2009 7.248 7.550 7.132 7.318 22,537 +0.01(+0.11%)
Mar 19, 2009 7.194 7.473 7.194 7.310 21,597 -0.01(-0.11%)
Mar 18, 2009 7.419 7.643 7.065 7.318 30,695 -0.03(-0.42%)
Mar 17, 2009 6.544 7.535 6.544 7.349 29,338 +0.46(+6.75%)
Mar 16, 2009 6.970 7.055 6.807 6.884 25,358 -0.08(-1.21%)
Mar 13, 2009 6.761 7.070 6.381 6.969 27,505 +0.22(+3.27%)
Mar 12, 2009 6.133 6.884 6.133 6.748 22,975 +0.01(+0.16%)
Mar 11, 2009 6.366 7.086 6.366 6.737 39,248 +0.26(+3.94%)
Mar 10, 2009 6.397 6.598 6.211 6.482 22,116 +0.25(+3.97%)
Mar 09, 2009 6.260 6.288 6.180 6.234 15,968 -0.07(-1.10%)
Mar 06, 2009 6.164 6.335 6.164 6.304 23,021 +0.11(+1.75%)
Mar 05, 2009 6.195 6.459 6.187 6.195 35,065 -0.16(-2.56%)
Mar 04, 2009 6.327 6.420 6.327 6.358 35,828 -0.02(-0.36%)
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.