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 UNCHANGED
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 (%)
Nov 28, 2008 8.228 8.290 8.175 8.181 2,355 -0.05(-0.56%)
Nov 26, 2008 7.726 8.305 7.718 8.228 8,469 +0.51(+6.61%)
Nov 25, 2008 7.347 7.718 7.239 7.718 48,589 +0.25(+3.31%)
Nov 24, 2008 7.046 7.594 7.046 7.471 31,921 +0.34(+4.77%)
Nov 21, 2008 7.332 7.355 7.030 7.131 63,460 -0.21(-2.84%)
Nov 20, 2008 7.324 7.485 7.301 7.339 31,710 -0.08(-1.04%)
Nov 19, 2008 7.625 8.065 7.339 7.417 23,325 -0.25(-3.32%)
Nov 18, 2008 7.494 7.888 7.494 7.671 33,224 +0.13(+1.74%)
Nov 17, 2008 7.733 7.919 7.378 7.540 25,647 -0.29(-3.75%)
Nov 14, 2008 7.687 7.934 7.672 7.834 9,551 -0.02(-0.30%)
Nov 13, 2008 7.664 7.872 7.478 7.857 12,392 +0.21(+2.73%)
Nov 12, 2008 7.950 8.197 7.648 7.648 36,881 -0.41(-5.08%)
Nov 11, 2008 8.483 8.483 7.950 8.058 14,490 -0.55(-6.37%)
Nov 10, 2008 8.892 9.108 8.344 8.606 18,385 -0.20(-2.28%)
Nov 07, 2008 8.776 9.116 8.583 8.807 49,760 -0.03(-0.35%)
Nov 06, 2008 9.085 9.224 8.568 8.838 30,540 -0.24(-2.64%)
Nov 05, 2008 9.286 9.286 9.016 9.078 25,939 -0.35(-3.69%)
Nov 04, 2008 9.464 9.711 8.776 9.425 40,886 +0.11(+1.16%)
Nov 03, 2008 8.792 9.317 8.498 9.317 29,722 +0.82(+9.64%)
Oct 31, 2008 7.752 8.884 7.752 8.498 43,792 +0.01(+0.09%)
Oct 30, 2008 7.764 8.691 7.764 8.490 38,902 +0.34(+4.17%)
Oct 29, 2008 7.509 8.197 7.100 8.150 54,362 +0.80(+10.82%)
Oct 28, 2008 7.293 7.355 6.953 7.355 44,372 +0.02(+0.21%)
Oct 27, 2008 7.108 7.517 7.038 7.339 28,038 -0.22(-2.96%)
Oct 24, 2008 7.594 7.803 7.347 7.563 31,055 -0.11(-1.41%)
Oct 23, 2008 7.726 7.880 7.617 7.671 29,544 -0.02(-0.20%)
Oct 22, 2008 7.726 7.934 7.656 7.687 41,688 -0.05(-0.60%)
Oct 21, 2008 8.537 8.591 7.726 7.733 75,937 -0.83(-9.74%)
Oct 20, 2008 8.892 8.892 8.483 8.568 18,477 -0.02(-0.27%)
Oct 17, 2008 8.413 8.637 8.413 8.591 19,444 +0.08(+0.91%)
Oct 16, 2008 8.452 8.707 8.246 8.514 37,507 +0.15(+1.85%)
Oct 15, 2008 8.350 8.429 8.228 8.359 45,820 -0.02(-0.18%)
Oct 14, 2008 8.614 8.653 8.282 8.374 35,188 -0.25(-2.95%)
Oct 13, 2008 9.147 9.147 8.498 8.629 32,659 -0.06(-0.71%)
Oct 10, 2008 7.532 8.691 6.992 8.691 84,922 +1.00(+13.07%)
Oct 09, 2008 8.104 8.104 7.540 7.687 58,803 -0.15(-1.87%)
Oct 08, 2008 8.120 8.204 7.764 7.834 72,890 -0.35(-4.25%)
Oct 07, 2008 8.599 9.198 8.127 8.181 46,573 -0.52(-5.93%)
Oct 06, 2008 9.193 9.193 8.606 8.697 80,904 -0.71(-7.58%)
Oct 03, 2008 9.603 10.26 9.247 9.410 56,483 -0.17(-1.77%)
Oct 02, 2008 9.680 9.788 9.464 9.580 29,570 -0.08(-0.80%)
Oct 01, 2008 9.927 10.02 9.425 9.657 32,398 -0.27(-2.72%)
Sep 30, 2008 10.31 11.17 9.889 9.927 49,621 -0.38(-3.67%)
Sep 29, 2008 11.58 11.58 9.217 10.31 56,990 -1.04(-9.13%)
Sep 26, 2008 10.55 11.42 10.43 11.34 41,841 +0.53(+4.93%)
Sep 25, 2008 10.93 11.20 10.71 10.81 28,743 -0.01(-0.07%)
Sep 24, 2008 10.72 11.46 10.48 10.82 47,908 -0.14(-1.23%)
Sep 23, 2008 11.02 11.19 10.70 10.95 21,263 -0.13(-1.15%)
Sep 22, 2008 11.61 11.61 10.90 11.08 20,691 -0.36(-3.17%)
Sep 19, 2008 10.82 11.60 10.82 11.44 45,436 +0.95(+9.06%)
Sep 18, 2008 10.74 10.99 10.17 10.49 79,212 -0.25(-2.30%)
Sep 17, 2008 11.33 11.73 10.70 10.74 60,992 -0.90(-7.70%)
Sep 16, 2008 12.05 12.05 11.49 11.63 65,061 -0.53(-4.38%)
Sep 15, 2008 12.48 12.74 11.91 12.17 72,956 -1.03(-7.79%)
Sep 12, 2008 12.27 13.27 12.09 13.20 125,470 +0.79(+6.35%)
Sep 11, 2008 11.90 12.55 11.90 12.41 203,634 +0.41(+3.41%)
Sep 10, 2008 11.60 12.01 11.52 12.00 170,166 +0.43(+3.74%)
Sep 09, 2008 11.33 11.80 11.31 11.57 68,631 +0.13(+1.15%)
Sep 08, 2008 10.70 11.55 10.70 11.43 71,077 -0.04(-0.34%)
Sep 05, 2008 11.47 11.52 11.21 11.47 79,305 -0.02(-0.13%)
Sep 04, 2008 11.32 11.53 11.20 11.49 76,808 +0.16(+1.43%)
Sep 03, 2008 11.36 11.53 11.27 11.33 42,974 -0.21(-1.81%)
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.