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

Barrett Business S (NQ: BBSI )

125.11 -0.83 (-0.66%)
Streaming Delayed Price Updated: 3:01 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 (%)
Aug 29, 2008 11.13 11.44 10.97 11.23 52,927 +0.12(+1.12%)
Aug 28, 2008 11.30 11.68 11.03 11.10 62,060 -0.34(-2.98%)
Aug 27, 2008 11.78 12.00 11.24 11.44 84,384 -0.40(-3.40%)
Aug 26, 2008 11.78 12.20 11.41 11.85 73,174 +0.19(+1.66%)
Aug 25, 2008 12.14 12.43 11.62 11.65 81,937 -0.60(-4.90%)
Aug 22, 2008 12.03 12.54 11.48 12.25 63,145 +0.82(+7.14%)
Aug 21, 2008 11.68 11.73 11.43 11.44 47,975 -0.29(-2.44%)
Aug 20, 2008 11.65 11.96 11.63 11.72 39,971 -0.09(-0.72%)
Aug 19, 2008 11.92 12.10 11.62 11.81 35,182 -0.19(-1.55%)
Aug 18, 2008 12.29 12.44 11.83 11.99 48,220 -0.17(-1.40%)
Aug 15, 2008 12.01 13.52 11.86 12.16 62,565 +0.19(+1.62%)
Aug 14, 2008 12.18 12.48 11.79 11.97 79,076 -0.37(-3.01%)
Aug 13, 2008 12.84 12.90 12.04 12.34 69,849 -0.45(-3.51%)
Aug 12, 2008 13.64 13.64 12.76 12.79 75,722 -1.05(-7.61%)
Aug 11, 2008 13.47 13.91 13.30 13.84 91,930 +0.43(+3.17%)
Aug 08, 2008 12.71 13.43 12.71 13.42 74,763 +0.66(+5.16%)
Aug 07, 2008 12.90 13.19 12.68 12.76 63,770 -0.22(-1.73%)
Aug 06, 2008 12.88 13.12 12.84 12.99 49,511 +0.05(+0.42%)
Aug 05, 2008 13.01 13.36 12.64 12.93 152,511 -0.12(-0.89%)
Aug 04, 2008 13.01 13.12 12.82 13.05 89,053 -0.08(-0.59%)
Aug 01, 2008 12.68 13.16 12.40 13.12 85,880 +0.39(+3.10%)
Jul 31, 2008 12.41 12.73 12.00 12.73 145,556 +0.22(+1.80%)
Jul 30, 2008 10.88 12.90 10.86 12.51 490,992 +3.55(+39.71%)
Jul 29, 2008 8.951 9.284 8.680 8.951 59,549 -0.08(-0.86%)
Jul 28, 2008 9.098 9.292 8.905 9.028 38,580 +0.02(+0.26%)
Jul 25, 2008 9.059 9.129 8.579 9.005 71,276 -0.12(-1.27%)
Jul 24, 2008 8.982 9.485 8.982 9.121 79,433 +0.19(+2.08%)
Jul 23, 2008 8.301 9.090 8.277 8.936 78,852 +0.68(+8.26%)
Jul 22, 2008 8.161 8.270 8.161 8.254 54,028 +0.09(+1.14%)
Jul 21, 2008 8.161 8.262 8.078 8.161 84,466 +0.00(+0.00%)
Jul 18, 2008 8.184 8.270 8.037 8.161 43,791 -0.05(-0.57%)
Jul 17, 2008 8.262 8.285 8.076 8.208 88,747 -0.06(-0.75%)
Jul 16, 2008 8.440 8.440 8.208 8.270 81,148 -0.12(-1.48%)
Jul 15, 2008 8.719 8.719 8.378 8.394 117,508 -0.10(-1.19%)
Jul 14, 2008 8.649 8.649 8.409 8.494 47,225 -0.04(-0.45%)
Jul 11, 2008 8.254 8.579 8.215 8.533 58,737 +0.17(+2.04%)
Jul 10, 2008 8.347 8.417 8.231 8.363 52,897 -0.02(-0.18%)
Jul 09, 2008 8.285 8.641 8.239 8.378 72,332 +0.14(+1.69%)
Jul 08, 2008 8.479 8.533 8.192 8.239 86,834 -0.24(-2.83%)
Jul 07, 2008 8.773 8.905 8.231 8.479 108,426 -0.23(-2.67%)
Jul 04, 2008 9.160 9.160 8.657 8.711 100,324 +0.00(+0.00%)
Jul 03, 2008 9.160 9.160 8.657 8.711 100,324 -0.35(-3.85%)
Jul 02, 2008 9.106 9.183 9.036 9.059 82,583 -0.06(-0.68%)
Jul 01, 2008 9.121 9.292 9.021 9.121 105,507 -0.04(-0.42%)
Jun 30, 2008 9.315 9.369 9.160 9.160 60,981 -0.09(-1.00%)
Jun 27, 2008 9.176 9.694 8.974 9.253 1,019,477 +0.09(+1.01%)
Jun 26, 2008 9.168 9.416 9.145 9.160 343,597 -0.15(-1.58%)
Jun 25, 2008 9.090 9.439 9.028 9.307 114,395 +0.21(+2.30%)
Jun 24, 2008 9.036 9.292 8.912 9.098 78,083 +0.09(+0.95%)
Jun 23, 2008 9.090 9.222 8.920 9.013 46,033 -0.01(-0.09%)
Jun 20, 2008 9.183 9.470 8.881 9.021 172,004 -0.22(-2.43%)
Jun 19, 2008 9.338 9.447 9.191 9.245 80,076 -0.08(-0.83%)
Jun 18, 2008 9.594 9.718 9.292 9.323 99,144 -0.35(-3.60%)
Jun 17, 2008 9.950 9.950 9.640 9.671 62,997 -0.26(-2.65%)
Jun 16, 2008 9.958 10.16 9.547 9.934 78,668 -0.04(-0.39%)
Jun 13, 2008 9.780 10.04 9.780 9.973 26,826 +0.22(+2.30%)
Jun 12, 2008 9.818 10.05 9.570 9.749 105,467 +0.00(+0.00%)
Jun 11, 2008 9.888 9.896 9.749 9.749 32,405 -0.13(-1.33%)
Jun 10, 2008 9.911 10.13 9.872 9.880 86,821 -0.17(-1.70%)
Jun 09, 2008 10.04 10.17 9.911 10.05 43,463 +0.07(+0.70%)
Jun 06, 2008 10.40 10.46 9.919 9.981 63,119 -0.49(-4.66%)
Jun 05, 2008 10.13 10.47 10.10 10.47 74,647 +0.41(+4.08%)
Jun 04, 2008 9.981 10.59 9.950 10.06 82,775 +0.02(+0.15%)
Jun 03, 2008 10.09 10.25 10.04 10.04 67,626 +0.02(+0.15%)
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.