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 -0.59 (-0.47%)
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 (%)
Apr 29, 2005 7.657 7.657 7.550 7.578 9,719 +0.14(+1.94%)
Apr 28, 2005 7.794 7.794 7.317 7.434 63,775 -0.31(-3.95%)
Apr 27, 2005 7.760 7.839 7.693 7.739 34,774 -0.08(-1.05%)
Apr 26, 2005 8.000 8.000 7.760 7.822 15,616 -0.12(-1.56%)
Apr 25, 2005 8.048 8.048 7.763 7.945 31,446 -0.05(-0.64%)
Apr 22, 2005 8.062 8.062 7.914 7.997 23,988 +0.14(+1.74%)
Apr 21, 2005 7.880 7.897 7.657 7.860 11,546 +0.44(+5.98%)
Apr 20, 2005 7.715 7.897 7.392 7.417 21,963 -0.22(-2.92%)
Apr 19, 2005 7.327 7.877 7.327 7.640 50,429 +0.38(+5.20%)
Apr 18, 2005 6.730 7.296 6.730 7.262 179,443 +0.37(+5.43%)
Apr 15, 2005 7.382 7.636 6.318 6.888 129,740 -0.49(-6.70%)
Apr 14, 2005 7.537 7.561 7.382 7.382 25,932 -0.27(-3.54%)
Apr 13, 2005 7.835 7.925 7.650 7.653 33,147 +0.02(+0.32%)
Apr 12, 2005 7.605 7.695 7.427 7.629 58,327 +0.08(+1.00%)
Apr 11, 2005 7.331 7.598 7.279 7.554 28,726 +0.02(+0.23%)
Apr 08, 2005 7.471 7.537 7.468 7.537 2,135 +0.07(+0.87%)
Apr 07, 2005 7.162 7.554 7.162 7.471 21,996 +0.19(+2.64%)
Apr 06, 2005 7.547 7.547 7.159 7.279 33,636 -0.27(-3.64%)
Apr 05, 2005 7.176 7.554 7.094 7.554 24,425 +0.14(+1.85%)
Apr 04, 2005 7.770 7.770 7.176 7.417 30,595 +0.17(+2.37%)
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.