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

Barrett Business S (NQ: BBSI )

125.09 -0.84 (-0.67%)
Streaming Delayed Price Updated: 2:34 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 (%)
Jun 30, 2004 4.649 5.128 4.649 5.076 13,754 +0.05(+1.03%)
Jun 29, 2004 4.997 5.090 4.997 5.024 68,189 -0.04(-0.82%)
Jun 28, 2004 5.128 5.162 4.990 5.066 24,215 +0.08(+1.52%)
Jun 25, 2004 5.076 5.076 4.987 4.990 3,293 -0.07(-1.36%)
Jun 24, 2004 5.110 5.131 5.035 5.059 59,665 +0.13(+2.65%)
Jun 23, 2004 4.931 5.162 4.887 4.928 131,148 -0.17(-3.24%)
Jun 22, 2004 5.093 5.093 5.093 5.093 3,680 -0.05(-1.00%)
Jun 21, 2004 4.938 5.162 4.938 5.145 22,084 +0.16(+3.17%)
Jun 18, 2004 5.162 5.179 4.987 4.987 67,995 -0.23(-4.42%)
Jun 17, 2004 4.904 5.234 4.904 5.217 20,534 +0.39(+8.05%)
Jun 16, 2004 4.470 4.993 4.429 4.828 68,189 +0.08(+1.60%)
Jun 15, 2004 4.494 4.752 4.484 4.752 5,424 +0.10(+2.06%)
Jun 14, 2004 4.656 4.656 4.656 4.656 774 +0.15(+3.35%)
Jun 10, 2004 4.505 4.505 4.505 4.505 387 -0.00(-0.07%)
Jun 09, 2004 4.508 4.508 4.508 4.508 0 +0.00(+0.00%)
Jun 08, 2004 4.501 4.508 4.501 4.508 774 -0.08(-1.73%)
Jun 07, 2004 4.488 4.587 4.488 4.587 2,712 +0.03(+0.76%)
Jun 04, 2004 4.223 4.646 4.223 4.553 3,293 -0.10(-2.22%)
Jun 03, 2004 4.584 4.656 4.560 4.656 6,392 +0.07(+1.58%)
Jun 02, 2004 4.584 4.584 4.584 4.584 1,356 +0.00(+0.07%)
Jun 01, 2004 4.577 4.594 4.577 4.581 2,324 -0.08(-1.69%)
May 28, 2004 4.680 4.708 4.660 4.660 7,942 -0.01(-0.22%)
May 27, 2004 4.653 4.673 4.649 4.670 1,356 -0.01(-0.15%)
May 26, 2004 4.560 4.680 4.560 4.677 4,843 +0.19(+4.30%)
May 25, 2004 4.484 4.505 4.484 4.484 2,130 +0.02(+0.45%)
May 24, 2004 4.577 4.577 4.464 4.464 387 -0.10(-2.11%)
May 21, 2004 4.474 4.560 4.474 4.560 13,366 +0.03(+0.76%)
May 20, 2004 4.539 4.539 4.525 4.525 1,356 -0.16(-3.38%)
May 19, 2004 4.684 4.684 4.684 4.684 0 +0.00(+0.00%)
May 18, 2004 4.481 4.684 4.481 4.684 1,162 +0.20(+4.53%)
May 17, 2004 4.477 4.481 4.470 4.481 2,905 +0.00(+0.00%)
May 14, 2004 4.522 4.522 4.481 4.481 2,130 -0.14(-2.98%)
May 13, 2004 4.501 4.618 4.501 4.618 1,743 -0.01(-0.22%)
May 12, 2004 4.305 4.797 4.305 4.629 25,571 +0.01(+0.30%)
May 11, 2004 4.484 4.615 4.484 4.615 5,811 +0.00(+0.00%)
May 10, 2004 4.735 4.735 4.323 4.615 12,979 -0.20(-4.21%)
May 07, 2004 4.814 4.818 4.797 4.818 6,780 +0.00(+0.07%)
May 06, 2004 4.818 4.818 4.814 4.814 2,905 -0.00(-0.07%)
May 05, 2004 4.818 4.852 4.770 4.818 5,036 +0.00(+0.00%)
May 04, 2004 4.818 4.870 4.818 4.818 18,597 +0.03(+0.65%)
May 03, 2004 4.818 4.825 4.787 4.787 27,895 +0.06(+1.16%)
Apr 30, 2004 4.560 4.732 4.560 4.732 774 -0.09(-1.79%)
Apr 29, 2004 4.814 4.818 4.519 4.818 52,692 +0.35(+7.94%)
Apr 28, 2004 4.521 4.521 4.463 4.463 3,099 -0.23(-4.91%)
Apr 27, 2004 4.780 4.780 4.649 4.694 3,293 -0.12(-2.57%)
Apr 26, 2004 4.474 4.818 4.474 4.818 10,848 +0.35(+7.77%)
Apr 23, 2004 4.491 4.808 4.302 4.470 14,916 -0.08(-1.67%)
Apr 22, 2004 4.532 4.546 4.532 4.546 1,162 -0.10(-2.15%)
Apr 21, 2004 4.646 4.680 4.646 4.646 6,586 +0.00(+0.00%)
Apr 20, 2004 4.649 4.649 4.646 4.646 3,293 +0.07(+1.50%)
Apr 19, 2004 4.543 4.577 4.526 4.577 968 +0.09(+1.92%)
Apr 16, 2004 4.587 4.594 4.219 4.491 16,272 -0.09(-2.03%)
Apr 15, 2004 4.584 4.811 4.581 4.584 6,780 +0.00(+0.08%)
Apr 14, 2004 4.598 4.601 4.580 4.580 6,586 -0.02(-0.37%)
Apr 13, 2004 4.560 4.632 4.560 4.598 23,440 -0.01(-0.22%)
Apr 12, 2004 4.577 4.818 4.563 4.608 16,272 -0.02(-0.45%)
Apr 08, 2004 4.691 4.890 4.629 4.629 17,628 -0.15(-3.17%)
Apr 07, 2004 4.732 4.780 4.732 4.780 387 +0.02(+0.43%)
Apr 06, 2004 4.901 4.901 4.756 4.759 1,937 -0.10(-2.12%)
Apr 05, 2004 4.863 4.863 4.863 4.863 387 -0.10(-2.07%)
Apr 02, 2004 4.987 4.987 4.818 4.966 2,518 -0.02(-0.49%)
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.