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

Barrett Business S (NQ: BBSI )

36.55 +0.03 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 29, 2011 3.507 3.538 3.465 3.521 221,152 -0.02(-0.67%)
Jul 28, 2011 3.502 3.550 3.481 3.545 153,605 +0.06(+1.83%)
Jul 27, 2011 3.505 3.566 3.403 3.481 132,763 +0.01(+0.20%)
Jul 26, 2011 3.420 3.545 3.413 3.474 103,180 +0.04(+1.10%)
Jul 25, 2011 3.519 3.519 3.413 3.436 103,396 -0.14(-3.83%)
Jul 22, 2011 3.597 3.599 3.561 3.573 28,159 -0.01(-0.33%)
Jul 21, 2011 3.561 3.597 3.559 3.585 69,745 +0.04(+1.00%)
Jul 20, 2011 3.594 3.594 3.514 3.550 26,561 -0.03(-0.86%)
Jul 19, 2011 3.559 3.604 3.547 3.580 91,303 +0.07(+2.02%)
Jul 18, 2011 3.491 3.524 3.448 3.510 31,794 +0.02(+0.47%)
Jul 15, 2011 3.517 3.535 3.422 3.493 118,692 -0.01(-0.40%)
Jul 14, 2011 3.552 3.585 3.495 3.507 31,976 -0.04(-1.26%)
Jul 13, 2011 3.538 3.552 3.500 3.552 32,942 +0.07(+1.96%)
Jul 12, 2011 3.443 3.528 3.443 3.484 54,047 +0.05(+1.37%)
Jul 11, 2011 3.455 3.576 3.436 3.436 105,697 -0.08(-2.22%)
Jul 08, 2011 3.476 3.524 3.467 3.514 72,805 -0.01(-0.33%)
Jul 07, 2011 3.498 3.580 3.474 3.526 106,120 +0.06(+1.70%)
Jul 06, 2011 3.434 3.494 3.396 3.467 122,598 +0.01(+0.34%)
Jul 05, 2011 3.510 3.517 3.384 3.455 173,201 -0.04(-1.21%)
Jul 01, 2011 3.401 3.528 3.382 3.498 155,088 +0.12(+3.49%)
Jun 30, 2011 3.354 3.432 3.354 3.380 99,642 +0.04(+1.27%)
Jun 29, 2011 3.323 3.356 3.316 3.337 309,413 +0.02(+0.50%)
Jun 28, 2011 3.351 3.351 3.307 3.321 570,766 -0.01(-0.21%)
Jun 27, 2011 3.333 3.375 3.299 3.328 134,267 +0.02(+0.75%)
Jun 24, 2011 3.307 3.344 3.248 3.303 1,656,774 -0.00(-0.04%)
Jun 23, 2011 3.340 3.382 3.290 3.304 82,092 -0.08(-2.44%)
Jun 22, 2011 3.481 3.502 3.382 3.387 37,968 -0.11(-3.17%)
Jun 21, 2011 3.396 3.524 3.344 3.498 101,438 +0.11(+3.35%)
Jun 20, 2011 3.347 3.394 3.255 3.384 107,921 +0.09(+2.80%)
Jun 17, 2011 3.328 3.368 3.269 3.292 156,071 -0.03(-0.92%)
Jun 16, 2011 3.297 3.344 3.269 3.323 50,763 +0.02(+0.72%)
Jun 15, 2011 3.356 3.392 3.297 3.299 50,556 -0.09(-2.78%)
Jun 14, 2011 3.335 3.410 3.325 3.394 110,116 +0.10(+3.16%)
Jun 13, 2011 3.281 3.311 3.264 3.290 59,979 +0.03(+0.87%)
Jun 10, 2011 3.276 3.325 3.252 3.262 74,321 -0.04(-1.14%)
Jun 09, 2011 3.337 3.373 3.281 3.299 48,806 -0.03(-0.99%)
Jun 08, 2011 3.311 3.389 3.276 3.333 198,327 +0.01(+0.21%)
Jun 07, 2011 3.314 3.399 3.314 3.325 41,281 +0.04(+1.22%)
Jun 06, 2011 3.316 3.342 3.271 3.285 81,033 +0.02(+0.72%)
Jun 03, 2011 3.309 3.531 3.255 3.262 132,712 -0.29(-8.22%)
May 24, 2011 3.530 3.594 3.502 3.554 77,980 +0.05(+1.41%)
May 23, 2011 3.601 3.712 3.471 3.504 240,480 -0.16(-4.31%)
May 20, 2011 3.707 3.716 3.657 3.662 43,235 -0.07(-1.83%)
May 19, 2011 3.771 3.771 3.731 3.731 48,993 -0.04(-0.94%)
May 18, 2011 3.766 3.768 3.740 3.766 43,613 +0.04(+1.08%)
May 17, 2011 3.731 3.775 3.712 3.726 33,475 -0.02(-0.44%)
May 16, 2011 3.818 3.844 3.740 3.742 41,559 -0.10(-2.52%)
May 13, 2011 3.848 3.886 3.797 3.839 65,016 -0.02(-0.55%)
May 12, 2011 3.719 3.860 3.719 3.860 29,975 +0.12(+3.34%)
May 11, 2011 3.745 3.804 3.711 3.735 69,099 -0.04(-1.00%)
May 10, 2011 3.726 3.794 3.696 3.773 50,449 +0.07(+1.85%)
May 09, 2011 3.643 3.731 3.624 3.705 59,772 +0.07(+1.88%)
May 06, 2011 3.650 3.726 3.606 3.636 18,068 +0.03(+0.72%)
May 05, 2011 3.693 3.741 3.596 3.610 80,038 -0.09(-2.48%)
May 04, 2011 3.799 3.799 3.700 3.702 51,472 -0.10(-2.66%)
May 03, 2011 3.879 3.888 3.797 3.804 41,576 -0.08(-1.94%)
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.