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

Barrett Business S (NQ: BBSI )

125.86 +1.00 (+0.80%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 22, 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 (%)
Dec 31, 2002 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Dec 27, 2002 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Dec 26, 2002 1.064 1.064 1.064 1.064 3,883 +0.01(+0.94%)
Dec 24, 2002 1.054 1.054 1.054 1.054 0 +0.00(+0.00%)
Dec 23, 2002 1.054 1.106 1.054 1.054 4,659 -0.01(-0.94%)
Dec 20, 2002 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Dec 19, 2002 1.064 1.064 1.064 1.064 1,164 -0.00(-0.03%)
Dec 18, 2002 1.068 1.068 1.065 1.065 776 -0.07(-6.31%)
Dec 17, 2002 1.137 1.137 1.137 1.137 0 +0.00(+0.00%)
Dec 16, 2002 1.137 1.137 1.137 1.137 0 +0.00(+0.00%)
Dec 13, 2002 1.137 1.137 1.137 1.137 0 +0.00(+0.00%)
Dec 12, 2002 1.137 1.137 1.137 1.137 388 -0.15(-11.50%)
Dec 11, 2002 1.284 1.284 1.284 1.284 0 +0.00(+0.00%)
Dec 10, 2002 1.284 1.284 1.284 1.284 77,858 +0.01(+0.54%)
Dec 09, 2002 1.277 1.277 1.277 1.277 194 +0.03(+2.48%)
Dec 06, 2002 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Dec 05, 2002 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Dec 04, 2002 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Dec 03, 2002 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Dec 02, 2002 1.246 1.246 1.246 1.246 23,299 -0.12(-9.02%)
Nov 27, 2002 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Nov 26, 2002 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Nov 25, 2002 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Nov 22, 2002 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Nov 21, 2002 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Nov 20, 2002 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Nov 19, 2002 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Nov 18, 2002 1.016 1.370 1.016 1.370 1,164 +0.34(+32.56%)
Nov 15, 2002 1.119 1.119 1.034 1.034 3,106 -0.34(-24.75%)
Nov 13, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Nov 12, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Nov 11, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Nov 08, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Nov 07, 2002 1.119 1.373 1.119 1.373 36,308 +0.00(+0.00%)
Nov 06, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Nov 05, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Nov 04, 2002 1.246 1.373 1.246 1.373 24,270 +0.13(+10.34%)
Nov 01, 2002 1.245 1.245 1.245 1.245 0 +0.00(+0.00%)
Oct 31, 2002 1.245 1.245 1.245 1.245 0 +0.00(+0.00%)
Oct 30, 2002 1.245 1.245 1.245 1.245 0 +0.00(+0.00%)
Oct 29, 2002 1.245 1.245 1.245 1.245 23,299 -0.13(-9.35%)
Oct 28, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Oct 25, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Oct 24, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Oct 23, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Oct 22, 2002 1.373 1.373 1.373 1.373 194 -0.00(-0.02%)
Oct 21, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Oct 18, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Oct 17, 2002 1.116 1.373 1.116 1.373 2,329 +0.00(+0.00%)
Oct 16, 2002 1.034 1.373 1.034 1.373 3,106 +0.00(+0.00%)
Oct 15, 2002 1.373 1.373 1.373 1.373 388 +0.02(+1.27%)
Oct 14, 2002 1.356 1.356 1.356 1.356 970 +0.07(+5.33%)
Oct 11, 2002 1.288 1.288 1.288 1.288 970 -0.07(-5.06%)
Oct 10, 2002 1.233 1.356 1.233 1.356 776 +0.33(+31.67%)
Oct 09, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Oct 08, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Oct 07, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Oct 04, 2002 1.030 1.030 1.030 1.030 194 -0.03(-3.20%)
Oct 03, 2002 1.064 1.064 1.064 1.064 194 +0.12(+12.69%)
Oct 02, 2002 0.9168 0.9442 0.9168 0.9442 1,553 -0.09(-8.64%)
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.