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

Barrett Business S (NQ: BBSI )

125.24 -0.69 (-0.55%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 15, 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 (%)
Jan 30, 2009 7.713 7.876 7.055 7.581 48,135 -0.23(-2.97%)
Jan 29, 2009 8.077 8.131 7.744 7.814 29,178 -0.45(-5.44%)
Jan 28, 2009 8.240 8.364 7.891 8.263 12,512 +0.22(+2.69%)
Jan 27, 2009 7.945 8.178 7.899 8.046 21,076 +0.12(+1.56%)
Jan 26, 2009 7.876 8.240 7.876 7.922 27,047 -0.02(-0.29%)
Jan 23, 2009 8.054 8.240 7.891 7.945 12,258 -0.24(-2.93%)
Jan 22, 2009 8.015 8.410 8.015 8.185 12,010 +0.02(+0.19%)
Jan 21, 2009 8.031 8.364 8.031 8.170 15,854 +0.07(+0.86%)
Jan 20, 2009 8.518 8.604 8.023 8.100 14,988 -0.38(-4.47%)
Jan 16, 2009 8.882 8.882 8.278 8.480 16,930 -0.10(-1.17%)
Jan 15, 2009 8.518 8.882 8.131 8.580 52,665 -0.05(-0.63%)
Jan 14, 2009 8.604 8.882 8.263 8.635 33,877 -0.02(-0.18%)
Jan 13, 2009 8.604 8.983 8.580 8.650 12,645 -0.03(-0.36%)
Jan 12, 2009 9.099 9.293 8.658 8.681 37,565 -0.57(-6.19%)
Jan 09, 2009 9.053 9.285 8.991 9.254 13,689 +0.07(+0.76%)
Jan 08, 2009 8.975 9.184 8.836 9.184 19,181 +0.32(+3.58%)
Jan 07, 2009 8.906 9.161 8.828 8.867 12,283 -0.07(-0.78%)
Jan 06, 2009 8.991 9.246 8.728 8.937 19,340 -0.06(-0.69%)
Jan 05, 2009 8.859 9.215 8.371 8.999 25,089 -0.05(-0.60%)
Jan 02, 2009 8.309 9.068 8.154 9.053 22,614 +0.61(+7.25%)
Dec 31, 2008 8.340 8.635 8.147 8.441 17,621 +0.02(+0.28%)
Dec 30, 2008 8.333 8.487 8.139 8.418 18,667 +0.01(+0.09%)
Dec 29, 2008 8.511 8.728 8.402 8.410 13,445 -0.26(-2.95%)
Dec 26, 2008 8.898 8.991 8.402 8.666 6,627 +0.26(+3.13%)
Dec 24, 2008 8.867 9.099 8.402 8.402 7,480 -0.12(-1.36%)
Dec 23, 2008 8.402 8.681 8.402 8.518 12,281 +0.08(+0.92%)
Dec 22, 2008 8.766 9.146 8.402 8.441 10,652 -0.53(-5.95%)
Dec 19, 2008 8.836 9.099 8.518 8.975 32,009 +0.36(+4.23%)
Dec 18, 2008 8.588 9.091 8.588 8.611 6,331 -0.05(-0.63%)
Dec 17, 2008 8.503 9.014 8.271 8.666 35,923 +0.28(+3.32%)
Dec 16, 2008 8.890 8.890 8.166 8.387 6,392 +0.03(+0.37%)
Dec 15, 2008 8.216 8.518 8.077 8.356 14,114 +0.38(+4.76%)
Dec 12, 2008 8.247 8.890 7.976 7.976 26,208 -0.54(-6.36%)
Dec 11, 2008 8.789 9.045 8.518 8.518 8,162 -0.36(-4.01%)
Dec 10, 2008 8.813 9.146 8.789 8.875 7,512 -0.10(-1.12%)
Dec 09, 2008 8.844 9.277 8.518 8.975 37,808 +0.22(+2.57%)
Dec 08, 2008 8.650 9.285 8.240 8.751 21,601 +0.09(+1.07%)
Dec 05, 2008 8.309 8.697 7.814 8.658 17,532 +0.39(+4.68%)
Dec 04, 2008 7.969 8.356 7.969 8.271 19,959 +0.36(+4.60%)
Dec 03, 2008 7.829 7.961 7.580 7.907 8,495 +0.12(+1.49%)
Dec 02, 2008 7.566 8.116 7.550 7.790 12,613 +0.19(+2.55%)
Dec 01, 2008 7.953 7.953 7.597 7.597 16,837 -0.60(-7.37%)
Nov 28, 2008 8.247 8.309 8.194 8.201 2,350 -0.05(-0.56%)
Nov 26, 2008 7.744 8.325 7.736 8.247 8,449 +0.51(+6.61%)
Nov 25, 2008 7.365 7.736 7.256 7.736 48,473 +0.25(+3.31%)
Nov 24, 2008 7.063 7.612 7.063 7.488 31,845 +0.34(+4.77%)
Nov 21, 2008 7.349 7.372 7.047 7.148 63,309 -0.21(-2.84%)
Nov 20, 2008 7.341 7.503 7.318 7.357 31,634 -0.08(-1.04%)
Nov 19, 2008 7.643 8.085 7.357 7.434 23,269 -0.26(-3.32%)
Nov 18, 2008 7.512 7.907 7.512 7.690 33,145 +0.13(+1.74%)
Nov 17, 2008 7.752 7.938 7.396 7.558 25,586 -0.29(-3.75%)
Nov 14, 2008 7.705 7.953 7.690 7.852 9,528 -0.02(-0.30%)
Nov 13, 2008 7.682 7.891 7.496 7.876 12,363 +0.21(+2.73%)
Nov 12, 2008 7.969 8.216 7.667 7.667 36,793 -0.41(-5.08%)
Nov 11, 2008 8.503 8.503 7.969 8.077 14,456 -0.55(-6.37%)
Nov 10, 2008 8.913 9.130 8.364 8.627 18,341 -0.20(-2.28%)
Nov 07, 2008 8.797 9.138 8.604 8.828 49,642 -0.03(-0.35%)
Nov 06, 2008 9.107 9.246 8.588 8.859 30,467 -0.24(-2.64%)
Nov 05, 2008 9.308 9.308 9.037 9.099 25,878 -0.35(-3.69%)
Nov 04, 2008 9.486 9.734 8.797 9.448 40,788 +0.11(+1.16%)
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.