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

Barrett Business S (NQ: BBSI )

124.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Sep 30, 2009 8.281 8.312 8.150 8.173 79,853 -0.05(-0.56%)
Sep 29, 2009 8.319 8.397 8.134 8.219 45,063 -0.07(-0.84%)
Sep 28, 2009 8.265 8.420 8.134 8.289 25,432 +0.02(+0.28%)
Sep 25, 2009 8.304 8.381 8.211 8.265 19,396 -0.08(-0.93%)
Sep 24, 2009 8.466 8.489 8.211 8.343 19,383 +0.03(+0.37%)
Sep 23, 2009 8.474 8.567 8.273 8.312 21,180 -0.11(-1.28%)
Sep 22, 2009 8.312 8.459 8.211 8.420 56,153 +0.18(+2.16%)
Sep 21, 2009 8.142 8.273 8.119 8.242 25,116 +0.05(+0.66%)
Sep 18, 2009 8.374 8.412 8.173 8.188 78,892 -0.12(-1.40%)
Sep 17, 2009 8.420 8.443 8.304 8.304 19,430 -0.12(-1.38%)
Sep 16, 2009 8.188 8.559 8.182 8.420 92,575 +0.27(+3.32%)
Sep 15, 2009 8.126 8.180 7.995 8.150 26,943 +0.01(+0.09%)
Sep 14, 2009 7.918 8.180 7.918 8.142 34,496 +0.19(+2.33%)
Sep 11, 2009 7.964 7.995 7.856 7.956 24,880 -0.03(-0.39%)
Sep 10, 2009 7.964 8.026 7.879 7.987 18,769 +0.02(+0.29%)
Sep 09, 2009 7.848 8.041 7.833 7.964 31,013 +0.05(+0.59%)
Sep 08, 2009 8.103 8.103 7.902 7.918 27,267 -0.19(-2.29%)
Sep 04, 2009 8.072 8.165 8.034 8.103 26,138 +0.04(+0.48%)
Sep 03, 2009 8.065 8.103 7.980 8.065 29,668 -0.05(-0.67%)
Sep 02, 2009 8.165 8.219 7.980 8.119 9,111 -0.03(-0.38%)
Sep 01, 2009 8.026 8.258 8.010 8.150 35,697 +0.09(+1.15%)
Aug 31, 2009 8.010 8.234 7.980 8.057 30,101 +0.02(+0.19%)
Aug 28, 2009 8.343 8.343 7.980 8.041 15,453 -0.27(-3.25%)
Aug 27, 2009 8.304 8.319 8.165 8.312 22,166 +0.01(+0.09%)
Aug 26, 2009 8.273 8.343 8.203 8.304 26,437 -0.02(-0.19%)
Aug 25, 2009 8.304 8.420 8.265 8.319 24,635 +0.02(+0.19%)
Aug 24, 2009 8.234 8.335 8.188 8.304 19,541 +0.06(+0.75%)
Aug 21, 2009 8.343 8.397 8.165 8.242 31,798 -0.01(-0.09%)
Aug 20, 2009 8.250 8.250 8.134 8.250 36,876 +0.00(+0.00%)
Aug 19, 2009 8.142 8.412 8.072 8.250 23,841 +0.05(+0.66%)
Aug 18, 2009 8.304 8.312 8.119 8.196 30,200 -0.12(-1.39%)
Aug 17, 2009 8.397 8.451 8.312 8.312 28,613 -0.19(-2.27%)
Aug 14, 2009 8.713 8.791 8.505 8.505 80,496 -0.21(-2.39%)
Aug 13, 2009 8.466 8.868 8.428 8.713 73,365 +0.35(+4.16%)
Aug 12, 2009 8.204 8.428 8.103 8.366 42,159 +0.19(+2.36%)
Aug 11, 2009 8.142 8.296 7.956 8.173 45,568 -0.02(-0.19%)
Aug 10, 2009 8.088 8.289 7.918 8.188 51,239 +0.05(+0.66%)
Aug 07, 2009 7.810 8.621 7.779 8.134 40,976 +0.36(+4.67%)
Aug 06, 2009 7.709 7.858 7.694 7.771 41,082 +0.05(+0.70%)
Aug 05, 2009 7.786 7.879 7.717 7.717 57,000 -0.14(-1.77%)
Aug 04, 2009 7.725 7.910 7.725 7.856 59,607 +0.06(+0.79%)
Aug 03, 2009 7.725 7.925 7.609 7.794 44,348 +0.08(+1.10%)
Jul 31, 2009 7.763 7.941 7.701 7.709 87,787 -0.14(-1.77%)
Jul 30, 2009 7.841 7.941 7.748 7.848 36,529 -0.02(-0.20%)
Jul 29, 2009 7.918 8.150 7.732 7.864 60,946 +0.02(+0.30%)
Jul 28, 2009 7.987 8.057 7.833 7.841 49,660 -0.15(-1.84%)
Jul 27, 2009 8.134 8.211 7.895 7.987 42,615 -0.25(-3.00%)
Jul 24, 2009 8.219 8.234 7.725 8.234 41,828 -0.04(-0.47%)
Jul 23, 2009 7.779 8.389 7.315 8.273 104,927 -0.14(-1.65%)
Jul 22, 2009 8.366 8.482 8.041 8.412 42,196 +0.05(+0.65%)
Jul 21, 2009 8.374 8.621 8.134 8.358 66,440 -0.04(-0.46%)
Jul 20, 2009 8.165 8.652 8.165 8.397 18,094 +0.27(+3.33%)
Jul 17, 2009 8.350 8.350 7.586 8.126 19,046 -0.25(-2.95%)
Jul 16, 2009 8.258 8.397 8.095 8.374 30,029 +0.05(+0.65%)
Jul 15, 2009 8.103 8.393 8.018 8.319 64,110 +0.32(+4.06%)
Jul 14, 2009 7.895 8.080 7.817 7.995 59,814 +0.06(+0.78%)
Jul 13, 2009 7.841 7.933 7.740 7.933 30,917 +0.06(+0.79%)
Jul 10, 2009 7.725 7.953 7.647 7.871 24,151 +0.11(+1.39%)
Jul 09, 2009 7.701 7.786 7.617 7.763 26,651 +0.06(+0.80%)
Jul 08, 2009 7.879 7.941 7.586 7.701 59,192 -0.14(-1.77%)
Jul 07, 2009 7.918 7.987 7.810 7.841 43,270 -0.18(-2.22%)
Jul 06, 2009 7.918 8.126 7.802 8.018 73,372 -0.02(-0.29%)
Jul 02, 2009 8.567 8.590 7.972 8.041 42,728 -0.61(-7.05%)
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.