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%)
Apr 01, 2005 7.173 7.382 6.953 7.245 29,500 -0.29(-3.83%)
Mar 31, 2005 7.667 7.756 7.304 7.533 20,132 -0.05(-0.72%)
Mar 30, 2005 7.348 7.619 7.348 7.588 58,052 +0.25(+3.42%)
Mar 29, 2005 7.077 7.550 7.077 7.338 52,846 -0.02(-0.28%)
Mar 28, 2005 7.348 7.358 7.039 7.358 23,943 -0.01(-0.09%)
Mar 24, 2005 7.279 7.434 7.228 7.365 43,987 -0.15(-1.97%)
Mar 23, 2005 7.554 7.554 7.252 7.513 72,023 -0.07(-0.91%)
Mar 22, 2005 7.760 7.760 7.517 7.581 51,846 -0.04(-0.54%)
Mar 21, 2005 7.726 7.743 7.485 7.623 47,427 -0.10(-1.33%)
Mar 18, 2005 7.726 7.743 7.708 7.726 57,273 -0.03(-0.44%)
Mar 17, 2005 7.726 7.811 7.708 7.760 62,013 +0.00(+0.04%)
Mar 16, 2005 7.791 7.791 7.643 7.756 80,260 +0.01(+0.18%)
Mar 15, 2005 7.726 7.743 7.674 7.743 46,986 +0.00(+0.00%)
Mar 14, 2005 7.653 7.794 7.588 7.743 373,074 +0.03(+0.44%)
Mar 11, 2005 7.756 7.825 7.674 7.708 68,063 -0.06(-0.80%)
Mar 10, 2005 8.028 8.028 7.430 7.770 229,272 -0.26(-3.29%)
Mar 09, 2005 8.103 8.110 8.017 8.035 71,305 -0.21(-2.54%)
Mar 08, 2005 8.546 8.546 8.241 8.244 63,814 -0.13(-1.52%)
Mar 07, 2005 7.966 8.395 7.726 8.371 152,721 +0.61(+7.83%)
Mar 04, 2005 7.307 7.763 7.211 7.763 121,488 +0.55(+7.67%)
Mar 03, 2005 7.059 7.217 7.059 7.211 56,093 +0.12(+1.65%)
Mar 02, 2005 7.207 7.211 7.073 7.094 8,387 -0.04(-0.63%)
Mar 01, 2005 7.241 7.255 7.059 7.138 19,396 -0.16(-2.26%)
Feb 28, 2005 7.307 7.307 7.211 7.303 48,278 +0.05(+0.71%)
Feb 25, 2005 7.104 7.300 7.104 7.252 62,647 +0.13(+1.89%)
Feb 24, 2005 7.114 7.121 7.039 7.117 12,480 -0.01(-0.10%)
Feb 23, 2005 7.207 7.207 7.066 7.125 33,929 +0.05(+0.78%)
Feb 22, 2005 7.121 7.121 6.369 7.070 54,500 +0.03(+0.44%)
Feb 18, 2005 6.812 7.087 6.812 7.039 29,586 -0.04(-0.58%)
Feb 17, 2005 7.121 7.125 6.785 7.080 28,580 -0.02(-0.29%)
Feb 16, 2005 7.241 7.241 6.682 7.101 44,462 -0.17(-2.31%)
Feb 15, 2005 6.891 7.417 6.891 7.269 120,480 +0.38(+5.48%)
Feb 14, 2005 6.864 6.953 6.610 6.891 187,699 +0.23(+3.45%)
Feb 11, 2005 6.730 6.936 6.273 6.661 307,907 +0.27(+4.25%)
Feb 10, 2005 6.057 6.514 6.026 6.390 149,859 +0.29(+4.84%)
Feb 09, 2005 5.703 6.095 5.703 6.095 71,472 +0.09(+1.43%)
Feb 08, 2005 5.906 6.009 5.827 6.009 65,356 +0.12(+2.04%)
Feb 07, 2005 5.487 5.889 5.487 5.889 102,043 +0.07(+1.12%)
Feb 04, 2005 5.724 5.834 5.665 5.823 10,358 +0.16(+2.85%)
Feb 03, 2005 5.552 5.662 5.552 5.662 4,861 +0.17(+3.06%)
Feb 02, 2005 5.655 5.655 5.432 5.494 26,394 +0.03(+0.63%)
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.