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

Barrett Business S (NQ: BBSI )

125.55 +0.29 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2009 7.764 7.942 7.702 7.710 87,777 -0.14(-1.77%)
Jul 30, 2009 7.841 7.942 7.749 7.849 36,525 -0.02(-0.20%)
Jul 29, 2009 7.919 8.150 7.733 7.865 60,939 +0.02(+0.30%)
Jul 28, 2009 7.988 8.058 7.834 7.841 49,654 -0.15(-1.84%)
Jul 27, 2009 8.135 8.212 7.896 7.988 42,610 -0.25(-3.00%)
Jul 24, 2009 8.220 8.235 7.726 8.235 41,823 -0.04(-0.47%)
Jul 23, 2009 7.780 8.390 7.316 8.274 104,915 -0.14(-1.65%)
Jul 22, 2009 8.367 8.483 8.042 8.413 42,191 +0.05(+0.65%)
Jul 21, 2009 8.374 8.622 8.135 8.359 66,432 -0.04(-0.46%)
Jul 20, 2009 8.166 8.653 8.166 8.398 18,091 +0.27(+3.33%)
Jul 17, 2009 8.351 8.351 7.587 8.127 19,044 -0.25(-2.95%)
Jul 16, 2009 8.259 8.398 8.096 8.374 30,026 +0.05(+0.65%)
Jul 15, 2009 8.104 8.394 8.019 8.320 64,102 +0.32(+4.06%)
Jul 14, 2009 7.896 8.081 7.818 7.996 59,807 +0.06(+0.78%)
Jul 13, 2009 7.841 7.934 7.741 7.934 30,914 +0.06(+0.79%)
Jul 10, 2009 7.726 7.953 7.648 7.872 24,148 +0.11(+1.39%)
Jul 09, 2009 7.702 7.787 7.617 7.764 26,647 +0.06(+0.80%)
Jul 08, 2009 7.880 7.942 7.587 7.702 59,185 -0.14(-1.77%)
Jul 07, 2009 7.919 7.988 7.811 7.841 43,265 -0.18(-2.22%)
Jul 06, 2009 7.919 8.127 7.803 8.019 73,364 -0.02(-0.29%)
Jul 02, 2009 8.568 8.591 7.973 8.042 42,723 -0.61(-7.05%)
Jul 01, 2009 8.158 8.730 7.962 8.653 40,457 +0.54(+6.67%)
Jun 30, 2009 8.150 8.282 8.050 8.112 26,090 -0.02(-0.28%)
Jun 29, 2009 8.452 8.452 7.950 8.135 75,621 -0.42(-4.88%)
Jun 26, 2009 8.050 8.884 7.865 8.552 1,375,868 +0.44(+5.43%)
Jun 25, 2009 8.011 8.475 7.865 8.112 41,686 -0.03(-0.38%)
Jun 24, 2009 8.174 8.452 7.996 8.143 25,864 -0.08(-0.94%)
Jun 23, 2009 8.228 8.483 8.150 8.220 22,116 -0.08(-1.02%)
Jun 22, 2009 8.637 8.823 8.050 8.305 51,453 -0.56(-6.28%)
Jun 19, 2009 8.514 8.869 8.506 8.861 25,226 +0.28(+3.24%)
Jun 18, 2009 8.807 8.892 8.498 8.583 28,734 -0.40(-4.47%)
Jun 17, 2009 9.031 9.031 8.583 8.985 13,617 +0.08(+0.95%)
Jun 16, 2009 8.398 8.900 8.398 8.900 25,051 +0.38(+4.44%)
Jun 15, 2009 8.807 8.838 8.135 8.521 22,545 -0.19(-2.22%)
Jun 12, 2009 8.483 8.923 8.344 8.714 31,129 +0.22(+2.55%)
Jun 11, 2009 7.942 8.498 7.942 8.498 18,953 +0.63(+8.05%)
Jun 10, 2009 7.888 8.073 7.811 7.865 4,706 -0.13(-1.64%)
Jun 09, 2009 7.926 8.158 7.687 7.996 18,309 -0.10(-1.24%)
Jun 08, 2009 7.880 8.096 7.818 8.096 10,750 +0.19(+2.44%)
Jun 05, 2009 7.934 8.065 7.702 7.903 14,677 +0.12(+1.49%)
Jun 04, 2009 7.764 8.004 7.687 7.787 13,970 -0.08(-1.08%)
Jun 03, 2009 7.749 7.888 7.648 7.872 11,776 +0.08(+0.99%)
Jun 02, 2009 7.749 7.795 7.656 7.795 13,626 -0.07(-0.88%)
Jun 01, 2009 7.896 8.035 7.594 7.865 32,158 -0.03(-0.39%)
May 29, 2009 7.702 8.085 7.702 7.896 20,366 +0.15(+2.00%)
May 28, 2009 7.818 7.818 7.710 7.741 14,884 -0.14(-1.76%)
May 27, 2009 7.857 8.089 7.834 7.880 14,536 -0.06(-0.78%)
May 26, 2009 7.749 8.274 7.749 7.942 17,556 +0.19(+2.49%)
May 22, 2009 7.795 7.996 7.749 7.749 42,223 -0.14(-1.76%)
May 21, 2009 7.872 7.888 7.726 7.888 38,005 +0.02(+0.29%)
May 20, 2009 7.787 8.320 7.772 7.865 40,116 +0.11(+1.39%)
May 19, 2009 7.895 7.934 7.656 7.756 31,145 -0.19(-2.33%)
May 18, 2009 7.996 8.004 7.780 7.942 47,635 -0.05(-0.58%)
May 15, 2009 7.919 8.035 7.919 7.988 33,602 +0.05(+0.68%)
May 14, 2009 8.004 8.073 7.726 7.934 35,483 -0.14(-1.72%)
May 13, 2009 8.320 8.320 7.733 8.073 17,251 -0.23(-2.79%)
May 12, 2009 8.035 8.413 8.035 8.305 17,255 +0.27(+3.37%)
May 11, 2009 7.857 8.212 7.818 8.035 35,576 -0.09(-1.14%)
May 08, 2009 8.174 8.421 8.089 8.127 17,087 -0.10(-1.22%)
May 07, 2009 8.459 8.799 8.014 8.228 13,626 -0.15(-1.75%)
May 06, 2009 8.166 8.436 8.104 8.374 39,188 +0.43(+5.45%)
May 05, 2009 8.004 8.436 7.888 7.942 18,913 -0.22(-2.65%)
May 04, 2009 8.073 8.313 7.811 8.158 35,818 +0.35(+4.45%)
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.