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

Barrett Business S (NQ: BBSI )

126.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 30, 2004 4.639 5.116 4.639 5.065 13,785 +0.05(+1.03%)
Jun 29, 2004 4.986 5.078 4.986 5.013 68,344 -0.04(-0.82%)
Jun 28, 2004 5.116 5.150 4.979 5.054 24,270 +0.08(+1.52%)
Jun 25, 2004 5.064 5.064 4.975 4.979 3,300 -0.07(-1.36%)
Jun 24, 2004 5.099 5.119 5.023 5.047 59,801 +0.13(+2.65%)
Jun 23, 2004 4.920 5.150 4.876 4.917 131,446 -0.16(-3.24%)
Jun 22, 2004 5.081 5.082 5.081 5.082 3,689 -0.05(-1.00%)
Jun 21, 2004 4.927 5.150 4.927 5.133 22,134 +0.16(+3.17%)
Jun 18, 2004 5.150 5.168 4.975 4.975 68,150 -0.23(-4.42%)
Jun 17, 2004 4.893 5.222 4.893 5.205 20,581 +0.39(+8.05%)
Jun 16, 2004 4.460 4.982 4.419 4.817 68,344 +0.08(+1.60%)
Jun 15, 2004 4.484 4.741 4.474 4.741 5,436 +0.10(+2.06%)
Jun 14, 2004 4.646 4.646 4.646 4.646 776 +0.15(+3.35%)
Jun 10, 2004 4.495 4.495 4.495 4.495 388 -0.00(-0.07%)
Jun 09, 2004 4.498 4.498 4.498 4.498 0 +0.00(+0.00%)
Jun 08, 2004 4.491 4.498 4.491 4.498 776 -0.08(-1.73%)
Jun 07, 2004 4.477 4.577 4.477 4.577 2,718 +0.03(+0.76%)
Jun 04, 2004 4.213 4.635 4.213 4.543 3,300 -0.10(-2.22%)
Jun 03, 2004 4.574 4.646 4.549 4.646 6,407 +0.07(+1.58%)
Jun 02, 2004 4.574 4.574 4.574 4.574 1,359 +0.00(+0.07%)
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.