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

Barrett Business S (NQ: BBSI )

136.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Aug 31, 2004 5.047 5.061 5.047 5.061 970 -0.00(-0.07%)
Aug 30, 2004 4.982 5.064 4.982 5.064 1,165 -0.01(-0.27%)
Aug 27, 2004 4.978 5.078 4.978 5.078 1,747 +0.01(+0.20%)
Aug 26, 2004 4.988 5.071 4.978 5.067 1,359 +0.01(+0.20%)
Aug 25, 2004 5.071 5.150 4.971 5.057 31,846 -0.01(-0.27%)
Aug 24, 2004 5.071 5.071 5.071 5.071 194 +0.00(+0.00%)
Aug 23, 2004 5.071 5.071 5.071 5.071 388 -0.08(-1.53%)
Aug 20, 2004 5.071 5.150 5.071 5.150 1,553 +0.08(+1.56%)
Aug 19, 2004 5.150 5.150 5.071 5.071 582 -0.00(-0.07%)
Aug 18, 2004 5.132 5.174 5.074 5.074 5,825 -0.01(-0.10%)
Aug 17, 2004 5.067 5.122 5.030 5.079 23,690 -0.05(-1.04%)
Aug 16, 2004 5.208 5.208 5.047 5.133 6,990 -0.07(-1.32%)
Aug 13, 2004 5.318 5.318 5.143 5.201 30,680 -0.11(-2.07%)
Aug 12, 2004 5.112 5.311 5.112 5.311 776 +0.16(+3.06%)
Aug 11, 2004 5.349 5.349 5.153 5.153 2,136 +0.03(+0.60%)
Aug 10, 2004 5.149 5.150 4.885 5.122 6,602 -0.03(-0.53%)
Aug 09, 2004 5.150 5.177 5.126 5.150 17,282 +0.12(+2.39%)
Aug 06, 2004 5.133 5.407 5.030 5.030 6,602 -0.12(-2.40%)
Aug 05, 2004 5.575 5.579 5.153 5.153 6,990 -0.27(-5.06%)
Aug 04, 2004 5.493 5.589 5.383 5.428 12,427 -0.17(-3.00%)
Aug 03, 2004 5.716 5.716 5.390 5.596 82,275 -0.10(-1.81%)
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.