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

Barrett Business S (NQ: BBSI )

122.43 +0.93 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2009 7.759 7.867 7.712 7.743 21,357 -0.19(-2.44%)
Apr 29, 2009 7.573 8.324 7.573 7.937 83,405 -0.83(-9.45%)
Apr 28, 2009 8.146 8.881 7.464 8.765 146,185 +0.53(+6.39%)
Apr 27, 2009 7.836 8.363 7.759 8.239 45,764 +0.24(+3.00%)
Apr 24, 2009 7.952 8.014 7.836 7.999 10,180 +0.01(+0.10%)
Apr 23, 2009 7.999 8.084 7.828 7.991 33,734 +0.01(+0.10%)
Apr 22, 2009 7.797 8.099 7.406 7.983 19,711 +0.17(+2.18%)
Apr 21, 2009 7.356 7.913 7.356 7.813 74,715 +0.43(+5.77%)
Apr 20, 2009 7.472 7.627 7.255 7.387 13,028 -0.29(-3.83%)
Apr 17, 2009 7.495 7.681 7.495 7.681 9,944 +0.25(+3.33%)
Apr 16, 2009 7.534 7.534 7.356 7.433 5,225 +0.00(+0.00%)
Apr 15, 2009 7.418 7.557 7.209 7.433 13,823 -0.01(-0.10%)
Apr 14, 2009 7.356 7.666 7.356 7.441 9,839 -0.02(-0.21%)
Apr 13, 2009 7.433 7.673 7.426 7.457 11,395 -0.01(-0.10%)
Apr 09, 2009 7.433 7.503 7.418 7.464 16,555 +0.02(+0.31%)
Apr 08, 2009 7.557 7.557 7.387 7.441 5,873 -0.02(-0.21%)
Apr 07, 2009 7.588 7.588 7.395 7.457 8,969 -0.08(-1.03%)
Apr 06, 2009 7.666 7.742 7.441 7.534 25,764 +0.05(+0.62%)
Apr 03, 2009 7.441 7.712 7.371 7.488 16,489 +0.02(+0.31%)
Apr 02, 2009 7.472 7.472 7.441 7.464 17,671 +0.00(+0.00%)
Apr 01, 2009 7.441 7.464 7.441 7.464 1,757 +0.02(+0.21%)
Mar 31, 2009 7.627 7.627 7.371 7.449 14,805 -0.15(-2.04%)
Mar 30, 2009 7.395 7.813 7.395 7.604 23,511 -0.09(-1.21%)
Mar 26, 2009 7.635 7.867 7.596 7.697 14,855 +0.20(+2.69%)
Mar 25, 2009 7.735 7.929 7.464 7.495 32,068 -0.17(-2.17%)
Mar 24, 2009 7.480 7.743 7.286 7.662 38,320 +0.12(+1.59%)
Mar 23, 2009 7.519 7.596 7.480 7.542 19,548 +0.22(+3.07%)
Mar 20, 2009 7.248 7.550 7.131 7.317 22,540 +0.01(+0.11%)
Mar 19, 2009 7.193 7.472 7.193 7.309 21,599 -0.01(-0.11%)
Mar 18, 2009 7.418 7.642 7.064 7.317 30,699 -0.03(-0.42%)
Mar 17, 2009 6.543 7.534 6.543 7.348 29,342 +0.46(+6.75%)
Mar 16, 2009 6.969 7.054 6.806 6.884 25,361 -0.08(-1.21%)
Mar 13, 2009 6.760 7.069 6.380 6.968 27,508 +0.22(+3.27%)
Mar 12, 2009 6.133 6.884 6.133 6.747 22,977 +0.01(+0.16%)
Mar 11, 2009 6.365 7.085 6.365 6.737 39,252 +0.26(+3.94%)
Mar 10, 2009 6.396 6.597 6.210 6.481 22,119 +0.25(+3.97%)
Mar 09, 2009 6.259 6.287 6.179 6.234 15,970 -0.07(-1.10%)
Mar 06, 2009 6.164 6.334 6.164 6.303 23,024 +0.11(+1.75%)
Mar 05, 2009 6.194 6.458 6.187 6.194 35,069 -0.16(-2.56%)
Mar 04, 2009 6.326 6.419 6.326 6.357 35,833 -0.02(-0.36%)
Mar 02, 2009 6.380 6.543 6.280 6.380 29,082 -0.22(-3.40%)
Feb 27, 2009 6.628 6.721 6.535 6.605 32,368 -0.18(-2.63%)
Feb 26, 2009 6.543 6.915 6.458 6.783 43,312 +0.17(+2.58%)
Feb 25, 2009 7.008 7.325 6.442 6.613 65,270 -0.57(-7.87%)
Feb 24, 2009 7.062 7.588 6.984 7.178 60,111 +0.13(+1.87%)
Feb 23, 2009 7.008 7.348 6.984 7.046 42,584 +0.00(+0.00%)
Feb 20, 2009 6.969 7.356 6.969 7.046 31,045 -0.06(-0.87%)
Feb 19, 2009 7.155 7.356 7.015 7.108 40,020 -0.19(-2.65%)
Feb 18, 2009 7.046 7.302 7.046 7.302 26,708 +0.27(+3.85%)
Feb 17, 2009 7.054 7.309 7.031 7.031 45,906 -0.32(-4.32%)
Feb 13, 2009 7.093 7.619 7.093 7.348 42,229 +0.12(+1.71%)
Feb 12, 2009 7.085 7.542 7.046 7.224 76,806 -0.29(-3.91%)
Feb 11, 2009 6.907 7.550 6.899 7.519 63,833 -0.15(-1.92%)
Feb 10, 2009 7.627 7.944 7.588 7.666 31,856 +0.06(+0.81%)
Feb 09, 2009 7.611 8.223 7.588 7.604 23,354 +0.05(+0.61%)
Feb 06, 2009 7.611 7.735 7.449 7.557 14,279 +0.12(+1.56%)
Feb 05, 2009 7.085 7.581 6.992 7.441 46,583 +0.33(+4.57%)
Feb 04, 2009 7.085 7.325 6.984 7.116 45,074 -0.06(-0.86%)
Feb 03, 2009 7.379 7.836 7.178 7.178 40,503 -0.36(-4.83%)
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.