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, 2003 1.181 1.181 1.181 1.181 0 +0.00(+0.00%)
Apr 29, 2003 1.181 1.181 1.181 1.181 194 +0.08(+7.50%)
Apr 28, 2003 1.099 1.099 1.099 1.099 194 +0.00(+0.00%)
Apr 25, 2003 1.099 1.099 1.099 1.099 0 +0.00(+0.00%)
Apr 24, 2003 1.123 1.123 1.099 1.099 1,553 -0.10(-8.05%)
Apr 23, 2003 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
Apr 21, 2003 1.195 1.195 1.195 1.195 194 +0.10(+8.75%)
Apr 17, 2003 1.099 1.099 1.099 1.099 2,330 +0.00(+0.00%)
Apr 16, 2003 1.099 1.099 1.099 1.099 0 +0.00(+0.00%)
Apr 15, 2003 1.099 1.099 1.099 1.099 0 +0.00(+0.00%)
Apr 14, 2003 1.099 1.099 1.099 1.099 0 +0.00(+0.00%)
Apr 11, 2003 1.099 1.099 1.099 1.099 0 +0.00(+0.00%)
Apr 10, 2003 1.099 1.099 1.099 1.099 0 +0.00(+0.00%)
Apr 09, 2003 1.099 1.099 1.099 1.099 0 +0.00(+0.00%)
Apr 08, 2003 1.099 1.099 1.099 1.099 0 +0.00(+0.00%)
Apr 07, 2003 1.099 1.099 1.099 1.099 3,495 -0.07(-6.16%)
Apr 04, 2003 1.171 1.171 1.171 1.171 194 +0.10(+9.29%)
Apr 03, 2003 1.071 1.071 1.071 1.071 194 -0.10(-8.24%)
Apr 02, 2003 1.109 1.167 1.109 1.167 3,689 +0.10(+8.97%)
Apr 01, 2003 1.071 1.071 1.071 1.071 776 -0.05(-4.59%)
Mar 31, 2003 1.123 1.123 1.123 1.123 582 +0.05(+4.81%)
Mar 28, 2003 1.071 1.071 1.071 1.071 0 +0.00(+0.00%)
Mar 27, 2003 1.071 1.071 1.071 1.071 582 +0.00(+0.00%)
Mar 26, 2003 1.030 1.071 1.030 1.071 77,867 +0.00(+0.00%)
Mar 25, 2003 1.071 1.071 1.071 1.071 0 +0.00(+0.00%)
Mar 24, 2003 1.071 1.071 1.071 1.071 0 +0.00(+0.00%)
Mar 21, 2003 1.071 1.071 1.071 1.071 1,941 +0.01(+0.64%)
Mar 20, 2003 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Mar 19, 2003 1.064 1.064 1.064 1.064 194 -0.01(-0.64%)
Mar 18, 2003 1.047 1.075 1.047 1.071 1,551 +0.08(+8.33%)
Mar 17, 2003 0.9888 0.9888 0.9888 0.9888 194 -0.04(-4.00%)
Mar 14, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 13, 2003 1.002 1.030 0.9922 1.030 1,941 -0.04(-3.85%)
Mar 12, 2003 1.071 1.071 1.071 1.071 194 +0.08(+7.96%)
Mar 11, 2003 0.9922 0.9922 0.9922 0.9922 0 +0.00(+0.00%)
Mar 10, 2003 1.071 1.071 0.9922 0.9922 3,301 -0.12(-11.08%)
Mar 07, 2003 1.116 1.116 1.116 1.116 2,136 -0.00(-0.31%)
Mar 06, 2003 1.033 1.119 1.033 1.119 970 +0.09(+8.67%)
Mar 05, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 04, 2003 1.030 1.030 1.030 1.030 1,941 -0.04(-3.54%)
Mar 03, 2003 1.068 1.068 1.068 1.068 776 -0.02(-2.20%)
Feb 28, 2003 1.092 1.092 1.092 1.092 0 +0.00(+0.00%)
Feb 27, 2003 1.057 1.160 1.040 1.092 2,718 -0.02(-1.55%)
Feb 26, 2003 1.109 1.109 1.109 1.109 0 +0.00(+0.00%)
Feb 25, 2003 1.057 1.239 1.057 1.109 4,660 -0.00(-0.31%)
Feb 24, 2003 1.112 1.112 1.112 1.112 0 +0.00(+0.00%)
Feb 21, 2003 1.181 1.181 1.112 1.112 582 +0.03(+2.86%)
Feb 20, 2003 1.030 1.239 1.030 1.081 2,524 -0.10(-8.70%)
Feb 19, 2003 1.102 1.253 0.9785 1.184 19,029 +0.15(+14.96%)
Feb 18, 2003 0.9476 1.195 0.9476 1.030 19,418 -0.10(-9.03%)
Feb 14, 2003 1.133 1.133 1.133 1.133 0 +0.00(+0.00%)
Feb 13, 2003 1.133 1.133 1.133 1.133 194 +0.21(+22.18%)
Feb 12, 2003 0.9270 0.9270 0.9270 0.9270 194 -0.10(-10.00%)
Feb 11, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 10, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 07, 2003 0.9922 1.030 0.9922 1.030 1,941 +0.07(+7.53%)
Feb 06, 2003 1.140 1.140 0.7931 0.9579 26,020 -0.11(-10.00%)
Feb 05, 2003 1.064 1.064 1.064 1.064 776 +0.00(+0.00%)
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.