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: 2:57 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 31, 2004 5.059 5.073 5.059 5.073 968 -0.00(-0.07%)
Aug 30, 2004 4.994 5.076 4.994 5.076 1,162 -0.01(-0.27%)
Aug 27, 2004 4.990 5.090 4.990 5.090 1,743 +0.01(+0.20%)
Aug 26, 2004 5.000 5.083 4.990 5.079 1,356 +0.01(+0.20%)
Aug 25, 2004 5.083 5.162 4.983 5.069 31,770 -0.01(-0.27%)
Aug 24, 2004 5.083 5.083 5.083 5.083 193 +0.00(+0.00%)
Aug 23, 2004 5.083 5.083 5.083 5.083 387 -0.08(-1.53%)
Aug 20, 2004 5.083 5.162 5.083 5.162 1,549 +0.08(+1.56%)
Aug 19, 2004 5.162 5.162 5.083 5.083 581 -0.00(-0.07%)
Aug 18, 2004 5.145 5.186 5.086 5.086 5,811 -0.01(-0.10%)
Aug 17, 2004 5.079 5.135 5.042 5.092 23,633 -0.05(-1.04%)
Aug 16, 2004 5.221 5.221 5.059 5.145 6,973 -0.07(-1.32%)
Aug 13, 2004 5.331 5.331 5.156 5.214 30,607 -0.11(-2.07%)
Aug 12, 2004 5.125 5.324 5.125 5.324 774 +0.16(+3.06%)
Aug 11, 2004 5.362 5.362 5.166 5.166 2,130 +0.03(+0.60%)
Aug 10, 2004 5.162 5.162 4.897 5.135 6,586 -0.03(-0.53%)
Aug 09, 2004 5.162 5.190 5.138 5.162 17,241 +0.12(+2.39%)
Aug 06, 2004 5.145 5.420 5.042 5.042 6,586 -0.12(-2.40%)
Aug 05, 2004 5.589 5.592 5.166 5.166 6,973 -0.28(-5.06%)
Aug 04, 2004 5.506 5.603 5.396 5.441 12,398 -0.17(-3.00%)
Aug 03, 2004 5.730 5.730 5.403 5.609 82,079 -0.10(-1.81%)
Aug 02, 2004 6.019 6.019 5.568 5.713 31,382 +0.04(+0.73%)
Jul 30, 2004 5.833 5.833 5.620 5.671 8,717 -0.05(-0.84%)
Jul 29, 2004 5.764 6.088 5.592 5.720 125,724 +0.26(+4.86%)
Jul 28, 2004 5.382 5.455 5.334 5.455 33,513 +0.07(+1.28%)
Jul 27, 2004 5.420 5.420 5.355 5.386 9,104 -0.03(-0.64%)
Jul 26, 2004 5.420 5.420 5.413 5.420 11,042 +0.07(+1.29%)
Jul 23, 2004 5.313 5.351 5.248 5.351 6,199 -0.07(-1.27%)
Jul 22, 2004 5.358 5.420 5.327 5.420 5,811 +0.01(+0.19%)
Jul 21, 2004 5.506 5.575 5.393 5.410 12,010 +0.11(+2.14%)
Jul 20, 2004 5.286 5.369 5.286 5.296 2,324 -0.12(-2.22%)
Jul 19, 2004 5.420 5.420 5.379 5.417 28,283 +0.08(+1.55%)
Jul 16, 2004 5.334 5.454 5.334 5.334 10,848 +0.15(+2.99%)
Jul 15, 2004 5.179 5.200 5.179 5.179 968 -0.03(-0.66%)
Jul 14, 2004 5.166 5.386 5.162 5.214 9,686 -0.29(-5.31%)
Jul 13, 2004 5.135 5.506 5.093 5.506 18,790 +0.14(+2.70%)
Jul 12, 2004 5.362 5.362 5.362 5.362 0 +0.00(+0.00%)
Jul 09, 2004 5.362 5.362 5.362 5.362 193 +0.03(+0.52%)
Jul 08, 2004 5.258 5.334 5.248 5.334 3,293 -0.16(-2.94%)
Jul 07, 2004 5.589 5.592 5.420 5.496 15,497 +0.05(+0.95%)
Jul 06, 2004 5.076 5.592 5.076 5.444 93,179 +0.35(+6.89%)
Jul 02, 2004 5.128 5.128 5.093 5.093 14,335 +0.01(+0.27%)
Jul 01, 2004 5.117 5.145 5.079 5.079 55,597 +0.00(+0.07%)
Jun 30, 2004 4.649 5.128 4.649 5.076 13,754 +0.05(+1.03%)
Jun 29, 2004 4.997 5.090 4.997 5.024 68,189 -0.04(-0.82%)
Jun 28, 2004 5.128 5.162 4.990 5.066 24,215 +0.08(+1.52%)
Jun 25, 2004 5.076 5.076 4.987 4.990 3,293 -0.07(-1.36%)
Jun 24, 2004 5.110 5.131 5.035 5.059 59,665 +0.13(+2.65%)
Jun 23, 2004 4.931 5.162 4.887 4.928 131,148 -0.17(-3.24%)
Jun 22, 2004 5.093 5.093 5.093 5.093 3,680 -0.05(-1.00%)
Jun 21, 2004 4.938 5.162 4.938 5.145 22,084 +0.16(+3.17%)
Jun 18, 2004 5.162 5.179 4.987 4.987 67,995 -0.23(-4.42%)
Jun 17, 2004 4.904 5.234 4.904 5.217 20,534 +0.39(+8.05%)
Jun 16, 2004 4.470 4.993 4.429 4.828 68,189 +0.08(+1.60%)
Jun 15, 2004 4.494 4.752 4.484 4.752 5,424 +0.10(+2.06%)
Jun 14, 2004 4.656 4.656 4.656 4.656 774 +0.15(+3.35%)
Jun 10, 2004 4.505 4.505 4.505 4.505 387 -0.00(-0.07%)
Jun 09, 2004 4.508 4.508 4.508 4.508 0 +0.00(+0.00%)
Jun 08, 2004 4.501 4.508 4.501 4.508 774 -0.08(-1.73%)
Jun 07, 2004 4.488 4.587 4.488 4.587 2,712 +0.03(+0.76%)
Jun 04, 2004 4.223 4.646 4.223 4.553 3,293 -0.10(-2.22%)
Jun 03, 2004 4.584 4.656 4.560 4.656 6,392 +0.07(+1.58%)
Jun 02, 2004 4.584 4.584 4.584 4.584 1,356 +0.00(+0.07%)
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.