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

Barrett Business S (NQ: BBSI )

125.41 -0.52 (-0.41%)
Streaming Delayed Price Updated: 3:20 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 (%)
Dec 31, 2008 8.339 8.634 8.146 8.440 17,623 +0.02(+0.28%)
Dec 30, 2008 8.332 8.486 8.138 8.417 18,669 +0.01(+0.09%)
Dec 29, 2008 8.510 8.726 8.401 8.409 13,446 -0.26(-2.95%)
Dec 26, 2008 8.897 8.990 8.401 8.665 6,627 +0.26(+3.13%)
Dec 24, 2008 8.866 9.098 8.401 8.401 7,481 -0.12(-1.36%)
Dec 23, 2008 8.401 8.680 8.401 8.517 12,283 +0.08(+0.92%)
Dec 22, 2008 8.765 9.145 8.401 8.440 10,653 -0.53(-5.95%)
Dec 19, 2008 8.835 9.098 8.517 8.974 32,012 +0.36(+4.23%)
Dec 18, 2008 8.587 9.090 8.587 8.610 6,332 -0.05(-0.63%)
Dec 17, 2008 8.502 9.013 8.270 8.665 35,927 +0.28(+3.32%)
Dec 16, 2008 8.889 8.889 8.165 8.386 6,392 +0.03(+0.37%)
Dec 15, 2008 8.215 8.517 8.076 8.355 14,115 +0.38(+4.76%)
Dec 12, 2008 8.246 8.889 7.975 7.975 26,211 -0.54(-6.36%)
Dec 11, 2008 8.788 9.044 8.517 8.517 8,163 -0.36(-4.01%)
Dec 10, 2008 8.812 9.145 8.788 8.874 7,513 -0.10(-1.12%)
Dec 09, 2008 8.843 9.276 8.517 8.974 37,812 +0.22(+2.57%)
Dec 08, 2008 8.649 9.284 8.239 8.750 21,603 +0.09(+1.07%)
Dec 05, 2008 8.308 8.696 7.813 8.657 17,534 +0.39(+4.68%)
Dec 04, 2008 7.968 8.355 7.968 8.270 19,962 +0.36(+4.60%)
Dec 03, 2008 7.828 7.960 7.579 7.906 8,496 +0.12(+1.49%)
Dec 02, 2008 7.565 8.115 7.550 7.790 12,615 +0.19(+2.55%)
Dec 01, 2008 7.952 7.952 7.596 7.596 16,839 -0.60(-7.37%)
Nov 28, 2008 8.246 8.308 8.193 8.200 2,350 -0.05(-0.56%)
Nov 26, 2008 7.743 8.324 7.735 8.246 8,450 +0.51(+6.61%)
Nov 25, 2008 7.364 7.735 7.255 7.735 48,479 +0.25(+3.31%)
Nov 24, 2008 7.062 7.611 7.062 7.488 31,848 +0.34(+4.77%)
Nov 21, 2008 7.348 7.371 7.046 7.147 63,316 -0.21(-2.84%)
Nov 20, 2008 7.340 7.502 7.317 7.356 31,638 -0.08(-1.04%)
Nov 19, 2008 7.642 8.084 7.356 7.433 23,272 -0.26(-3.32%)
Nov 18, 2008 7.511 7.906 7.511 7.689 33,149 +0.13(+1.74%)
Nov 17, 2008 7.751 7.937 7.395 7.557 25,589 -0.29(-3.75%)
Nov 14, 2008 7.704 7.952 7.689 7.852 9,529 -0.02(-0.29%)
Nov 13, 2008 7.681 7.890 7.495 7.875 12,364 +0.21(+2.73%)
Nov 12, 2008 7.968 8.215 7.666 7.666 36,797 -0.41(-5.08%)
Nov 11, 2008 8.502 8.502 7.968 8.076 14,458 -0.55(-6.37%)
Nov 10, 2008 8.912 9.129 8.363 8.626 18,344 -0.20(-2.28%)
Nov 07, 2008 8.796 9.137 8.603 8.827 49,648 -0.03(-0.35%)
Nov 06, 2008 9.106 9.245 8.587 8.858 30,470 -0.24(-2.64%)
Nov 05, 2008 9.307 9.307 9.036 9.098 25,881 -0.35(-3.69%)
Nov 04, 2008 9.485 9.733 8.796 9.447 40,793 +0.11(+1.16%)
Nov 03, 2008 8.812 9.338 8.517 9.338 29,654 +0.82(+9.64%)
Oct 31, 2008 7.769 8.905 7.769 8.517 43,693 +0.01(+0.09%)
Oct 30, 2008 7.782 8.711 7.782 8.510 38,813 +0.34(+4.17%)
Oct 29, 2008 7.526 8.215 7.116 8.169 54,239 +0.80(+10.82%)
Oct 28, 2008 7.309 7.371 6.969 7.371 44,271 +0.02(+0.21%)
Oct 27, 2008 7.124 7.534 7.054 7.356 27,974 -0.22(-2.96%)
Oct 24, 2008 7.611 7.821 7.364 7.581 30,984 -0.11(-1.41%)
Oct 23, 2008 7.743 7.898 7.635 7.689 29,477 -0.02(-0.20%)
Oct 22, 2008 7.743 7.952 7.673 7.704 41,594 -0.05(-0.60%)
Oct 21, 2008 8.556 8.610 7.743 7.751 75,765 -0.84(-9.74%)
Oct 20, 2008 8.912 8.912 8.502 8.587 18,435 -0.02(-0.27%)
Oct 17, 2008 8.432 8.657 8.432 8.610 19,400 +0.08(+0.91%)
Oct 16, 2008 8.471 8.726 8.265 8.533 37,422 +0.15(+1.85%)
Oct 15, 2008 8.369 8.448 8.246 8.378 45,716 -0.02(-0.18%)
Oct 14, 2008 8.634 8.672 8.301 8.394 35,108 -0.26(-2.95%)
Oct 13, 2008 9.168 9.168 8.517 8.649 32,585 -0.06(-0.71%)
Oct 10, 2008 7.550 8.711 7.008 8.711 84,729 +1.01(+13.07%)
Oct 09, 2008 8.123 8.123 7.557 7.704 58,670 -0.15(-1.87%)
Oct 08, 2008 8.138 8.223 7.782 7.852 72,725 -0.35(-4.25%)
Oct 07, 2008 8.618 9.219 8.146 8.200 46,468 -0.52(-5.93%)
Oct 06, 2008 9.214 9.214 8.626 8.716 80,720 -0.71(-7.58%)
Oct 03, 2008 9.625 10.28 9.268 9.431 56,355 -0.17(-1.77%)
Oct 02, 2008 9.702 9.811 9.485 9.601 29,503 -0.08(-0.80%)
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.