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 (%)
Apr 30, 2009 7.741 7.849 7.695 7.726 21,405 -0.19(-2.44%)
Apr 29, 2009 7.556 8.305 7.556 7.919 83,595 -0.83(-9.45%)
Apr 28, 2009 8.127 8.861 7.448 8.745 146,517 +0.53(+6.39%)
Apr 27, 2009 7.818 8.344 7.741 8.220 45,868 +0.24(+3.00%)
Apr 24, 2009 7.934 7.996 7.818 7.981 10,203 +0.01(+0.10%)
Apr 23, 2009 7.981 8.065 7.811 7.973 33,811 +0.01(+0.10%)
Apr 22, 2009 7.780 8.081 7.389 7.965 19,756 +0.17(+2.18%)
Apr 21, 2009 7.339 7.896 7.339 7.795 74,885 +0.42(+5.77%)
Apr 20, 2009 7.455 7.610 7.239 7.370 13,057 -0.29(-3.83%)
Apr 17, 2009 7.478 7.664 7.478 7.664 9,966 +0.25(+3.33%)
Apr 16, 2009 7.517 7.517 7.339 7.417 5,237 +0.00(+0.00%)
Apr 15, 2009 7.401 7.540 7.192 7.417 13,855 -0.01(-0.10%)
Apr 14, 2009 7.339 7.648 7.339 7.424 9,862 -0.02(-0.21%)
Apr 13, 2009 7.417 7.656 7.409 7.440 11,421 -0.01(-0.10%)
Apr 09, 2009 7.417 7.486 7.401 7.447 16,592 +0.02(+0.31%)
Apr 08, 2009 7.540 7.540 7.370 7.424 5,886 -0.02(-0.21%)
Apr 07, 2009 7.571 7.571 7.378 7.440 8,989 -0.08(-1.03%)
Apr 06, 2009 7.648 7.725 7.424 7.517 25,823 +0.05(+0.62%)
Apr 03, 2009 7.424 7.695 7.355 7.471 16,526 +0.02(+0.31%)
Apr 02, 2009 7.455 7.455 7.424 7.447 17,711 +0.00(+0.00%)
Apr 01, 2009 7.424 7.447 7.424 7.447 1,761 +0.02(+0.21%)
Mar 31, 2009 7.610 7.610 7.355 7.432 14,839 -0.15(-2.04%)
Mar 30, 2009 7.378 7.795 7.378 7.587 23,564 -0.09(-1.21%)
Mar 26, 2009 7.617 7.849 7.579 7.679 14,889 +0.20(+2.69%)
Mar 25, 2009 7.718 7.911 7.447 7.478 32,141 -0.17(-2.17%)
Mar 24, 2009 7.463 7.726 7.270 7.644 38,407 +0.12(+1.59%)
Mar 23, 2009 7.502 7.579 7.463 7.525 19,593 +0.22(+3.07%)
Mar 20, 2009 7.231 7.532 7.115 7.301 22,591 +0.01(+0.11%)
Mar 19, 2009 7.177 7.455 7.177 7.293 21,648 -0.01(-0.11%)
Mar 18, 2009 7.401 7.625 7.048 7.301 30,769 -0.03(-0.42%)
Mar 17, 2009 6.528 7.517 6.528 7.332 29,408 +0.46(+6.75%)
Mar 16, 2009 6.953 7.038 6.791 6.868 25,419 -0.08(-1.21%)
Mar 13, 2009 6.744 7.053 6.366 6.952 27,570 +0.22(+3.27%)
Mar 12, 2009 6.119 6.868 6.119 6.732 23,030 +0.01(+0.16%)
Mar 11, 2009 6.350 7.069 6.350 6.721 39,342 +0.25(+3.94%)
Mar 10, 2009 6.381 6.582 6.196 6.466 22,169 +0.25(+3.97%)
Mar 09, 2009 6.245 6.273 6.165 6.220 16,006 -0.07(-1.10%)
Mar 06, 2009 6.150 6.320 6.150 6.289 23,076 +0.11(+1.75%)
Mar 05, 2009 6.180 6.443 6.173 6.180 35,149 -0.16(-2.56%)
Mar 04, 2009 6.312 6.404 6.312 6.343 35,914 -0.02(-0.36%)
Mar 02, 2009 6.366 6.528 6.265 6.366 29,148 -0.22(-3.40%)
Feb 27, 2009 6.613 6.706 6.520 6.590 32,441 -0.18(-2.63%)
Feb 26, 2009 6.528 6.899 6.443 6.768 43,410 +0.17(+2.58%)
Feb 25, 2009 6.992 7.308 6.428 6.598 65,419 -0.56(-7.87%)
Feb 24, 2009 7.046 7.571 6.968 7.162 60,248 +0.13(+1.87%)
Feb 23, 2009 6.992 7.332 6.968 7.030 42,681 +0.00(+0.00%)
Feb 20, 2009 6.953 7.339 6.953 7.030 31,116 -0.06(-0.87%)
Feb 19, 2009 7.138 7.339 6.999 7.092 40,111 -0.19(-2.65%)
Feb 18, 2009 7.030 7.285 7.030 7.285 26,769 +0.27(+3.85%)
Feb 17, 2009 7.038 7.293 7.015 7.015 46,010 -0.32(-4.32%)
Feb 13, 2009 7.077 7.602 7.077 7.332 42,325 +0.12(+1.71%)
Feb 12, 2009 7.069 7.525 7.030 7.208 76,980 -0.29(-3.91%)
Feb 11, 2009 6.891 7.532 6.884 7.502 63,978 -0.15(-1.92%)
Feb 10, 2009 7.610 7.926 7.571 7.648 31,929 +0.06(+0.81%)
Feb 09, 2009 7.594 8.205 7.571 7.587 23,408 +0.05(+0.61%)
Feb 06, 2009 7.594 7.718 7.432 7.540 14,312 +0.12(+1.56%)
Feb 05, 2009 7.069 7.563 6.976 7.424 46,689 +0.32(+4.57%)
Feb 04, 2009 7.069 7.308 6.968 7.100 45,177 -0.06(-0.86%)
Feb 03, 2009 7.362 7.818 7.162 7.162 40,595 -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.