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 (%)
May 31, 2005 11.28 11.28 10.87 11.22 27,361 -0.18(-1.57%)
May 27, 2005 11.42 11.42 11.34 11.40 8,045 -0.01(-0.05%)
May 26, 2005 11.21 11.40 11.21 11.40 33,787 +0.09(+0.75%)
May 25, 2005 10.90 11.38 10.90 11.32 34,356 -0.07(-0.61%)
May 24, 2005 10.81 11.40 10.81 11.39 5,696 -0.01(-0.07%)
May 23, 2005 11.39 11.40 10.82 11.39 15,148 +0.30(+2.72%)
May 20, 2005 10.66 11.40 10.66 11.09 18,077 +3.77(+51.43%)
May 19, 2005 7.210 7.325 7.182 7.325 7,081 -3.56(-32.68%)
May 18, 2005 11.19 11.19 10.04 10.88 42,720 -0.36(-3.16%)
May 17, 2005 11.33 11.41 11.13 11.24 20,389 -0.08(-0.68%)
May 16, 2005 11.59 11.59 11.29 11.31 102,723 -0.03(-0.23%)
May 13, 2005 11.15 11.44 11.15 11.34 13,010 +0.16(+1.43%)
May 12, 2005 11.49 11.49 10.51 11.18 22,331 -0.02(-0.18%)
May 11, 2005 9.810 11.20 9.810 11.20 30,486 +1.09(+10.74%)
May 10, 2005 10.17 10.26 9.795 10.11 87,382 -0.13(-1.26%)
May 09, 2005 11.00 11.00 10.14 10.24 41,555 +3.00(+41.40%)
May 06, 2005 6.987 7.374 6.987 7.244 10,382 +0.08(+1.15%)
May 05, 2005 6.976 7.326 6.976 7.162 25,340 -0.11(-1.56%)
May 04, 2005 7.175 7.282 6.914 7.275 32,479 -0.08(-1.07%)
May 03, 2005 7.148 7.433 7.148 7.354 38,500 -0.10(-1.34%)
May 02, 2005 7.622 7.622 7.268 7.453 22,340 -0.12(-1.63%)
Apr 29, 2005 7.656 7.656 7.550 7.577 9,720 +0.14(+1.94%)
Apr 28, 2005 7.793 7.793 7.316 7.433 63,783 -0.31(-3.95%)
Apr 27, 2005 7.759 7.838 7.692 7.738 34,778 -0.08(-1.05%)
Apr 26, 2005 7.999 7.999 7.759 7.821 15,618 -0.12(-1.56%)
Apr 25, 2005 8.047 8.047 7.762 7.944 31,449 -0.05(-0.64%)
Apr 22, 2005 8.061 8.061 7.913 7.996 23,991 +0.14(+1.74%)
Apr 21, 2005 7.879 7.896 7.656 7.859 11,548 +0.44(+5.98%)
Apr 20, 2005 7.714 7.896 7.392 7.416 21,966 -0.22(-2.92%)
Apr 19, 2005 7.326 7.876 7.326 7.639 50,435 +0.38(+5.20%)
Apr 18, 2005 6.729 7.296 6.729 7.261 179,464 +0.37(+5.43%)
Apr 15, 2005 7.381 7.635 6.317 6.887 129,755 -0.49(-6.70%)
Apr 14, 2005 7.536 7.560 7.381 7.381 25,935 -0.27(-3.54%)
Apr 13, 2005 7.835 7.924 7.649 7.653 33,151 +0.02(+0.32%)
Apr 12, 2005 7.605 7.694 7.426 7.629 58,334 +0.08(+1.00%)
Apr 11, 2005 7.330 7.598 7.278 7.553 28,729 +0.02(+0.23%)
Apr 08, 2005 7.471 7.536 7.467 7.536 2,136 +0.07(+0.87%)
Apr 07, 2005 7.162 7.553 7.162 7.471 21,999 +0.19(+2.64%)
Apr 06, 2005 7.546 7.546 7.158 7.278 33,640 -0.27(-3.64%)
Apr 05, 2005 7.175 7.553 7.093 7.553 24,428 +0.14(+1.85%)
Apr 04, 2005 7.769 7.769 7.175 7.416 30,599 +0.17(+2.37%)
Apr 01, 2005 7.172 7.381 6.952 7.244 29,504 -0.29(-3.83%)
Mar 31, 2005 7.666 7.756 7.303 7.532 20,134 -0.05(-0.72%)
Mar 30, 2005 7.347 7.618 7.347 7.587 58,058 +0.25(+3.42%)
Mar 29, 2005 7.076 7.550 7.076 7.337 52,852 -0.02(-0.28%)
Mar 28, 2005 7.347 7.357 7.038 7.357 23,946 -0.01(-0.09%)
Mar 24, 2005 7.278 7.433 7.227 7.364 43,992 -0.15(-1.97%)
Mar 23, 2005 7.553 7.553 7.251 7.512 72,032 -0.07(-0.91%)
Mar 22, 2005 7.759 7.759 7.516 7.580 51,852 -0.04(-0.54%)
Mar 21, 2005 7.725 7.742 7.484 7.622 47,433 -0.10(-1.33%)
Mar 18, 2005 7.725 7.742 7.707 7.725 57,280 -0.03(-0.44%)
Mar 17, 2005 7.725 7.811 7.707 7.759 62,020 +0.00(+0.04%)
Mar 16, 2005 7.790 7.790 7.642 7.756 80,269 +0.01(+0.18%)
Mar 15, 2005 7.725 7.742 7.673 7.742 46,992 +0.00(+0.00%)
Mar 14, 2005 7.653 7.793 7.587 7.742 373,117 +0.03(+0.45%)
Mar 11, 2005 7.756 7.824 7.673 7.707 68,071 -0.06(-0.80%)
Mar 10, 2005 8.027 8.027 7.429 7.769 229,299 -0.26(-3.29%)
Mar 09, 2005 8.102 8.109 8.016 8.034 71,313 -0.21(-2.54%)
Mar 08, 2005 8.545 8.545 8.240 8.243 63,822 -0.13(-1.52%)
Mar 07, 2005 7.965 8.394 7.725 8.370 152,738 +0.61(+7.83%)
Mar 04, 2005 7.306 7.762 7.210 7.762 121,502 +0.55(+7.67%)
Mar 03, 2005 7.059 7.217 7.059 7.210 56,099 +0.12(+1.65%)
Mar 02, 2005 7.206 7.210 7.072 7.093 8,388 -0.04(-0.63%)
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.