Skip to main content

Barrett Business S (NQ: BBSI )

124.68 +0.28 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 19.57 19.84 19.13 19.50 104,874 +0.21(+1.08%)
Jul 30, 2007 19.30 19.57 19.08 19.29 141,974 -0.02(-0.08%)
Jul 27, 2007 19.31 19.92 19.10 19.30 225,639 -0.17(-0.87%)
Jul 26, 2007 19.30 19.65 19.23 19.47 89,417 +0.07(+0.36%)
Jul 25, 2007 20.28 20.28 19.23 19.40 47,855 -0.62(-3.09%)
Jul 24, 2007 20.56 20.89 19.63 20.02 81,496 -0.59(-2.88%)
Jul 23, 2007 20.31 20.93 20.31 20.62 48,909 +0.21(+1.02%)
Jul 20, 2007 20.74 20.83 20.08 20.41 52,935 -0.38(-1.81%)
Jul 19, 2007 20.62 21.04 20.62 20.78 20,226 +0.26(+1.26%)
Jul 18, 2007 20.90 20.90 20.13 20.52 34,818 -0.46(-2.21%)
Jul 17, 2007 20.98 21.40 20.96 20.99 64,273 +0.01(+0.07%)
Jul 16, 2007 20.63 21.20 20.51 20.97 96,606 +0.12(+0.59%)
Jul 13, 2007 20.99 21.00 20.67 20.85 45,592 -0.14(-0.66%)
Jul 12, 2007 20.59 20.99 19.92 20.99 50,290 +0.63(+3.07%)
Jul 11, 2007 20.14 20.42 19.93 20.36 28,033 +0.15(+0.73%)
Jul 10, 2007 20.61 20.66 20.08 20.22 66,945 -0.16(-0.80%)
Jul 09, 2007 20.39 20.83 19.93 20.38 81,176 +0.01(+0.04%)
Jul 06, 2007 20.46 20.47 20.34 20.37 54,012 +0.10(+0.50%)
Jul 05, 2007 20.26 20.46 20.10 20.27 33,103 -0.05(-0.27%)
Jul 03, 2007 20.28 20.32 20.10 20.32 99,644 +0.05(+0.27%)
Jul 02, 2007 20.33 20.83 20.08 20.27 195,034 +0.32(+1.59%)
Jun 29, 2007 20.20 20.37 19.90 19.95 50,074 -0.27(-1.34%)
Jun 28, 2007 20.43 20.62 20.18 20.22 94,124 -0.07(-0.34%)
Jun 27, 2007 19.58 20.32 19.15 20.29 38,492 +0.71(+3.63%)
Jun 26, 2007 19.30 19.58 19.20 19.58 81,180 +0.49(+2.59%)
Jun 25, 2007 19.29 19.31 19.06 19.09 126,251 +0.73(+4.00%)
Jun 22, 2007 18.23 18.41 18.16 18.35 136,054 -0.04(-0.21%)
Jun 21, 2007 18.15 18.59 18.04 18.39 28,185 +0.21(+1.15%)
Jun 20, 2007 18.93 18.93 18.15 18.18 79,744 -0.79(-4.15%)
Jun 19, 2007 19.00 19.04 18.77 18.97 23,431 -0.07(-0.37%)
Jun 18, 2007 19.04 19.12 19.00 19.04 34,564 +0.00(+0.00%)
Jun 15, 2007 18.72 19.19 18.48 19.04 84,922 +0.64(+3.48%)
Jun 14, 2007 18.37 18.69 18.13 18.40 23,949 +0.03(+0.17%)
Jun 13, 2007 18.59 18.70 18.20 18.37 23,172 -0.05(-0.29%)
Jun 12, 2007 18.20 18.55 18.19 18.42 23,560 +0.21(+1.15%)
Jun 11, 2007 18.87 19.08 18.20 18.21 79,708 -0.50(-2.68%)
Jun 08, 2007 19.03 19.03 18.68 18.72 74,607 -0.15(-0.78%)
Jun 07, 2007 19.06 19.06 18.84 18.86 40,573 -0.16(-0.85%)
Jun 06, 2007 19.31 19.31 18.80 19.03 25,760 -0.28(-1.44%)
Jun 05, 2007 19.50 19.54 19.20 19.30 38,848 -0.21(-1.07%)
Jun 04, 2007 19.50 19.54 19.20 19.51 45,257 +0.05(+0.28%)
Jun 01, 2007 19.45 19.64 19.30 19.46 21,178 +0.06(+0.32%)
May 31, 2007 19.39 19.42 19.19 19.40 58,617 +0.01(+0.04%)
May 30, 2007 19.09 19.47 18.82 19.39 77,272 +0.25(+1.29%)
May 29, 2007 19.15 19.18 18.86 19.14 33,367 +0.15(+0.77%)
May 25, 2007 19.39 19.39 18.76 18.99 46,112 +0.16(+0.86%)
May 24, 2007 19.78 19.78 18.76 18.83 70,466 -0.93(-4.73%)
May 23, 2007 20.08 20.17 19.62 19.77 45,894 -0.24(-1.20%)
May 22, 2007 19.70 20.06 19.55 20.01 39,226 +0.31(+1.57%)
May 21, 2007 19.67 20.00 19.56 19.70 42,185 +0.04(+0.20%)
May 18, 2007 19.35 19.70 19.16 19.66 63,707 +0.39(+2.04%)
May 17, 2007 19.13 19.44 19.08 19.27 56,952 +0.05(+0.24%)
May 16, 2007 19.12 19.38 19.09 19.22 23,564 +0.15(+0.77%)
May 15, 2007 19.13 19.61 18.79 19.07 60,374 -0.12(-0.60%)
May 14, 2007 19.12 19.22 18.89 19.19 103,343 +0.07(+0.36%)
May 11, 2007 18.14 19.66 17.95 19.12 124,624 +1.31(+7.38%)
May 10, 2007 17.91 18.01 17.78 17.81 24,296 -0.15(-0.82%)
May 09, 2007 18.08 18.16 17.81 17.95 72,629 -0.27(-1.48%)
May 08, 2007 18.29 18.29 17.91 18.22 31,421 -0.08(-0.42%)
May 07, 2007 18.11 18.38 17.87 18.30 59,717 +0.44(+2.47%)
May 04, 2007 18.22 18.25 17.63 17.86 38,177 -0.29(-1.58%)
May 03, 2007 18.13 18.23 18.08 18.15 35,287 +0.07(+0.38%)
May 02, 2007 18.14 18.41 17.62 18.08 71,221 +0.02(+0.09%)
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.