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 (%)
Jun 30, 2008 9.294 9.348 9.139 9.139 61,120 -0.09(-1.00%)
Jun 27, 2008 9.155 9.672 8.954 9.232 1,021,794 +0.09(+1.01%)
Jun 26, 2008 9.147 9.394 9.124 9.139 344,377 -0.15(-1.58%)
Jun 25, 2008 9.070 9.417 9.008 9.286 114,655 +0.21(+2.30%)
Jun 24, 2008 9.016 9.271 8.892 9.078 78,261 +0.08(+0.95%)
Jun 23, 2008 9.070 9.201 8.900 8.993 46,137 -0.01(-0.09%)
Jun 20, 2008 9.163 9.448 8.861 9.000 172,395 -0.22(-2.43%)
Jun 19, 2008 9.317 9.425 9.170 9.224 80,258 -0.08(-0.83%)
Jun 18, 2008 9.572 9.696 9.271 9.302 99,370 -0.35(-3.60%)
Jun 17, 2008 9.927 9.927 9.618 9.649 63,141 -0.26(-2.65%)
Jun 16, 2008 9.935 10.14 9.526 9.912 78,847 -0.04(-0.39%)
Jun 13, 2008 9.757 10.01 9.757 9.951 26,887 +0.22(+2.30%)
Jun 12, 2008 9.796 10.03 9.549 9.726 105,707 +0.00(+0.00%)
Jun 11, 2008 9.866 9.873 9.726 9.726 32,479 -0.13(-1.33%)
Jun 10, 2008 9.889 10.11 9.850 9.858 87,018 -0.17(-1.70%)
Jun 09, 2008 10.02 10.15 9.889 10.03 43,561 +0.07(+0.70%)
Jun 06, 2008 10.38 10.44 9.896 9.958 63,262 -0.49(-4.66%)
Jun 05, 2008 10.11 10.45 10.07 10.45 74,816 +0.41(+4.08%)
Jun 04, 2008 9.958 10.57 9.927 10.04 82,963 +0.02(+0.15%)
Jun 03, 2008 10.07 10.23 10.02 10.02 67,780 +0.02(+0.15%)
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.