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

Barrett Business S (NQ: BBSI )

125.26 -0.59 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2004 4.549 4.721 4.549 4.721 776 -0.09(-1.79%)
Apr 29, 2004 4.804 4.807 4.508 4.807 52,811 +0.35(+7.94%)
Apr 28, 2004 4.510 4.510 4.453 4.453 3,106 -0.23(-4.91%)
Apr 27, 2004 4.769 4.769 4.639 4.683 3,300 -0.12(-2.57%)
Apr 26, 2004 4.464 4.807 4.464 4.807 10,873 +0.35(+7.78%)
Apr 23, 2004 4.481 4.797 4.292 4.460 14,950 -0.08(-1.67%)
Apr 22, 2004 4.522 4.536 4.522 4.536 1,164 -0.10(-2.15%)
Apr 21, 2004 4.635 4.670 4.635 4.635 6,601 +0.00(+0.00%)
Apr 20, 2004 4.639 4.639 4.635 4.635 3,300 +0.07(+1.50%)
Apr 19, 2004 4.532 4.567 4.516 4.567 970 +0.09(+1.92%)
Apr 16, 2004 4.577 4.584 4.210 4.481 16,309 -0.09(-2.03%)
Apr 15, 2004 4.574 4.800 4.570 4.574 6,795 +0.00(+0.08%)
Apr 14, 2004 4.587 4.591 4.570 4.570 6,601 -0.02(-0.37%)
Apr 13, 2004 4.550 4.622 4.549 4.587 23,493 -0.01(-0.22%)
Apr 12, 2004 4.567 4.807 4.553 4.598 16,309 -0.02(-0.45%)
Apr 08, 2004 4.680 4.879 4.618 4.618 17,668 -0.15(-3.17%)
Apr 07, 2004 4.721 4.769 4.721 4.769 388 +0.02(+0.43%)
Apr 06, 2004 4.889 4.889 4.745 4.749 1,941 -0.10(-2.12%)
Apr 05, 2004 4.852 4.852 4.852 4.852 388 -0.10(-2.07%)
Apr 02, 2004 4.975 4.975 4.807 4.954 2,524 -0.02(-0.49%)
Apr 01, 2004 4.979 4.979 4.979 4.979 970 +0.17(+3.57%)
Mar 31, 2004 4.673 4.975 4.673 4.807 5,242 -0.00(-0.07%)
Mar 30, 2004 4.807 4.883 4.807 4.810 5,048 -0.05(-1.06%)
Mar 29, 2004 4.807 4.886 4.807 4.862 131,058 +0.06(+1.15%)
Mar 26, 2004 4.721 4.807 4.721 4.807 1,941 +0.09(+1.89%)
Mar 25, 2004 4.759 4.759 4.714 4.718 13,008 -0.04(-0.79%)
Mar 24, 2004 4.807 4.807 4.756 4.756 3,494 -0.01(-0.14%)
Mar 23, 2004 4.762 4.762 4.762 4.762 0 +0.00(+0.00%)
Mar 22, 2004 4.635 4.804 4.635 4.762 2,912 -0.06(-1.28%)
Mar 19, 2004 4.656 4.824 4.635 4.824 15,727 +0.07(+1.44%)
Mar 18, 2004 4.756 4.821 4.756 4.756 1,941 +0.05(+1.10%)
Mar 17, 2004 4.707 4.725 4.704 4.704 27,959 -0.15(-3.17%)
Mar 16, 2004 4.704 4.858 4.704 4.858 7,960 +0.05(+1.14%)
Mar 15, 2004 4.756 4.804 4.704 4.804 152,998 -0.00(-0.07%)
Mar 12, 2004 4.807 4.810 4.807 4.807 4,077 +0.05(+1.08%)
Mar 11, 2004 4.848 4.848 4.756 4.756 5,436 -0.04(-0.86%)
Mar 10, 2004 4.790 4.824 4.790 4.797 15,144 +0.01(+0.14%)
Mar 09, 2004 4.807 5.150 4.773 4.790 78,246 -0.35(-6.81%)
Mar 08, 2004 5.047 5.144 5.047 5.140 111,059 +0.09(+1.84%)
Mar 05, 2004 4.944 5.099 4.944 5.047 6,018 +0.12(+2.44%)
Mar 04, 2004 4.635 4.979 4.574 4.927 22,134 +0.12(+2.43%)
Mar 03, 2004 4.810 4.810 4.810 4.810 194 -0.10(-1.96%)
Mar 02, 2004 4.790 5.065 4.670 4.907 23,881 +0.17(+3.55%)
Mar 01, 2004 4.481 4.821 4.481 4.738 25,240 +0.02(+0.36%)
Feb 27, 2004 4.670 4.910 4.670 4.721 8,543 -0.22(-4.45%)
Feb 26, 2004 5.047 5.047 4.670 4.941 24,852 -0.09(-1.84%)
Feb 25, 2004 4.604 5.034 4.604 5.034 9,125 -0.11(-2.20%)
Feb 24, 2004 4.987 5.147 4.553 5.147 19,221 +0.01(+0.20%)
Feb 23, 2004 4.962 5.178 4.962 5.137 11,843 -0.08(-1.58%)
Feb 20, 2004 5.181 5.219 5.040 5.219 10,290 -0.05(-0.98%)
Feb 19, 2004 5.353 5.353 4.876 5.271 13,785 -0.08(-1.48%)
Feb 18, 2004 5.150 5.353 5.150 5.350 17,086 +0.17(+3.32%)
Feb 17, 2004 5.226 5.377 5.175 5.178 8,737 -0.18(-3.28%)
Feb 13, 2004 5.422 5.432 5.222 5.353 7,378 -0.09(-1.63%)
Feb 12, 2004 5.099 5.528 5.099 5.442 13,008 -0.04(-0.69%)
Feb 11, 2004 5.339 5.751 5.150 5.480 167,366 -0.28(-4.94%)
Feb 10, 2004 5.906 5.906 5.732 5.765 15,338 -0.04(-0.65%)
Feb 09, 2004 5.665 6.047 5.518 5.803 105,429 +0.29(+5.17%)
Feb 06, 2004 5.322 5.614 4.807 5.518 121,350 +0.55(+11.13%)
Feb 05, 2004 5.151 5.250 4.498 4.965 40,967 -0.33(-6.16%)
Feb 04, 2004 5.158 5.291 5.085 5.291 2,329 -0.11(-1.97%)
Feb 03, 2004 5.298 5.415 5.144 5.398 9,125 -0.11(-2.06%)
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.