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 (%)
May 28, 2004 4.669 4.697 4.649 4.649 7,961 -0.01(-0.22%)
May 27, 2004 4.642 4.662 4.638 4.659 1,359 -0.01(-0.15%)
May 26, 2004 4.549 4.669 4.549 4.666 4,854 +0.19(+4.30%)
May 25, 2004 4.474 4.494 4.473 4.473 2,136 +0.02(+0.45%)
May 24, 2004 4.566 4.566 4.453 4.453 388 -0.10(-2.11%)
May 21, 2004 4.463 4.549 4.463 4.549 13,398 +0.03(+0.76%)
May 20, 2004 4.528 4.528 4.515 4.515 1,359 -0.16(-3.38%)
May 19, 2004 4.673 4.673 4.673 4.673 0 +0.00(+0.00%)
May 18, 2004 4.470 4.673 4.470 4.673 1,165 +0.20(+4.53%)
May 17, 2004 4.467 4.470 4.460 4.470 2,912 +0.00(+0.00%)
May 14, 2004 4.511 4.511 4.470 4.470 2,136 -0.14(-2.98%)
May 13, 2004 4.491 4.607 4.491 4.607 1,747 -0.01(-0.22%)
May 12, 2004 4.295 4.786 4.295 4.618 25,632 +0.01(+0.30%)
May 11, 2004 4.474 4.604 4.474 4.604 5,825 +0.00(+0.00%)
May 10, 2004 4.724 4.724 4.313 4.604 13,010 -0.20(-4.21%)
May 07, 2004 4.803 4.806 4.786 4.806 6,796 +0.00(+0.07%)
May 06, 2004 4.806 4.806 4.803 4.803 2,912 -0.00(-0.07%)
May 05, 2004 4.806 4.841 4.758 4.806 5,048 +0.00(+0.00%)
May 04, 2004 4.806 4.858 4.806 4.806 18,641 +0.03(+0.65%)
May 03, 2004 4.806 4.813 4.776 4.776 27,962 +0.05(+1.16%)
Apr 30, 2004 4.549 4.721 4.549 4.721 776 -0.09(-1.79%)
Apr 29, 2004 4.803 4.806 4.508 4.806 52,817 +0.35(+7.94%)
Apr 28, 2004 4.510 4.510 4.453 4.453 3,106 -0.23(-4.91%)
Apr 27, 2004 4.769 4.769 4.638 4.683 3,301 -0.12(-2.57%)
Apr 26, 2004 4.463 4.806 4.463 4.806 10,874 +0.35(+7.78%)
Apr 23, 2004 4.480 4.796 4.291 4.460 14,952 -0.08(-1.67%)
Apr 22, 2004 4.521 4.535 4.521 4.535 1,165 -0.10(-2.15%)
Apr 21, 2004 4.635 4.669 4.635 4.635 6,602 +0.00(+0.00%)
Apr 20, 2004 4.638 4.638 4.635 4.635 3,301 +0.07(+1.50%)
Apr 19, 2004 4.532 4.566 4.515 4.566 970 +0.09(+1.92%)
Apr 16, 2004 4.576 4.583 4.209 4.480 16,311 -0.09(-2.03%)
Apr 15, 2004 4.573 4.800 4.570 4.573 6,796 +0.00(+0.08%)
Apr 14, 2004 4.587 4.590 4.570 4.570 6,602 -0.02(-0.37%)
Apr 13, 2004 4.549 4.621 4.549 4.587 23,496 -0.01(-0.22%)
Apr 12, 2004 4.566 4.806 4.552 4.597 16,311 -0.02(-0.45%)
Apr 08, 2004 4.679 4.879 4.618 4.618 17,670 -0.15(-3.17%)
Apr 07, 2004 4.721 4.769 4.721 4.769 388 +0.02(+0.43%)
Apr 06, 2004 4.889 4.889 4.745 4.748 1,941 -0.10(-2.12%)
Apr 05, 2004 4.851 4.851 4.851 4.851 388 -0.10(-2.07%)
Apr 02, 2004 4.975 4.975 4.806 4.954 2,524 -0.02(-0.49%)
Apr 01, 2004 4.978 4.978 4.978 4.978 970 +0.17(+3.57%)
Mar 31, 2004 4.673 4.975 4.673 4.806 5,242 -0.00(-0.07%)
Mar 30, 2004 4.806 4.882 4.806 4.810 5,048 -0.05(-1.06%)
Mar 29, 2004 4.806 4.885 4.806 4.861 131,073 +0.06(+1.15%)
Mar 26, 2004 4.721 4.806 4.721 4.806 1,941 +0.09(+1.89%)
Mar 25, 2004 4.758 4.758 4.714 4.717 13,010 -0.04(-0.79%)
Mar 24, 2004 4.806 4.806 4.755 4.755 3,495 -0.01(-0.14%)
Mar 23, 2004 4.762 4.762 4.762 4.762 0 +0.00(+0.00%)
Mar 22, 2004 4.635 4.803 4.635 4.762 2,912 -0.06(-1.28%)
Mar 19, 2004 4.655 4.824 4.635 4.824 15,728 +0.07(+1.44%)
Mar 18, 2004 4.755 4.820 4.755 4.755 1,941 +0.05(+1.09%)
Mar 17, 2004 4.707 4.724 4.703 4.703 27,962 -0.15(-3.17%)
Mar 16, 2004 4.703 4.858 4.703 4.858 7,961 +0.05(+1.14%)
Mar 15, 2004 4.755 4.803 4.703 4.803 153,016 -0.00(-0.07%)
Mar 12, 2004 4.806 4.810 4.806 4.806 4,077 +0.05(+1.08%)
Mar 11, 2004 4.848 4.848 4.755 4.755 5,437 -0.04(-0.86%)
Mar 10, 2004 4.790 4.824 4.789 4.796 15,146 +0.01(+0.14%)
Mar 09, 2004 4.806 5.150 4.772 4.789 78,255 -0.35(-6.81%)
Mar 08, 2004 5.047 5.143 5.047 5.139 111,072 +0.09(+1.84%)
Mar 05, 2004 4.944 5.098 4.944 5.047 6,019 +0.12(+2.44%)
Mar 04, 2004 4.635 4.978 4.573 4.927 22,136 +0.12(+2.43%)
Mar 03, 2004 4.810 4.810 4.810 4.810 194 -0.10(-1.96%)
Mar 02, 2004 4.789 5.064 4.669 4.906 23,884 +0.17(+3.55%)
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.