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 30, 2010 12.15 12.20 11.86 11.97 51,708 -0.22(-1.79%)
Apr 29, 2010 12.16 12.23 12.05 12.19 17,083 +0.14(+1.16%)
Apr 28, 2010 11.86 12.08 11.86 12.05 42,395 +0.27(+2.31%)
Apr 27, 2010 11.73 11.97 11.70 11.78 39,723 -0.03(-0.26%)
Apr 26, 2010 11.80 11.97 11.77 11.81 17,668 -0.05(-0.46%)
Apr 23, 2010 11.72 11.97 11.66 11.87 28,812 +0.21(+1.80%)
Apr 22, 2010 11.54 11.79 11.38 11.66 14,512 +0.07(+0.60%)
Apr 21, 2010 11.48 11.59 11.19 11.59 12,956 +0.12(+1.02%)
Apr 20, 2010 11.13 11.62 11.13 11.47 19,075 +0.35(+3.15%)
Apr 19, 2010 11.09 11.26 11.06 11.12 8,998 -0.02(-0.21%)
Apr 16, 2010 11.31 11.32 10.97 11.14 32,269 -0.16(-1.44%)
Apr 15, 2010 11.13 11.38 10.99 11.31 28,313 +0.14(+1.25%)
Apr 14, 2010 11.03 11.43 11.00 11.17 30,167 +0.20(+1.84%)
Apr 13, 2010 10.62 10.96 10.51 10.96 18,400 +0.27(+2.54%)
Apr 12, 2010 10.82 10.90 10.68 10.69 12,736 -0.06(-0.58%)
Apr 09, 2010 10.85 10.85 10.60 10.75 14,001 -0.09(-0.86%)
Apr 08, 2010 11.03 11.12 10.82 10.85 32,863 -0.26(-2.31%)
Apr 07, 2010 10.91 11.16 10.91 11.10 19,834 +0.12(+1.13%)
Apr 06, 2010 10.53 11.10 10.53 10.98 18,432 +0.37(+3.44%)
Apr 05, 2010 10.50 10.70 10.41 10.61 28,492 +0.25(+2.40%)
Apr 01, 2010 10.53 10.37 10.37 10.37 25,849 -0.18(-1.70%)
Mar 31, 2010 10.49 10.73 10.41 10.54 46,083 +0.00(+0.00%)
Mar 30, 2010 10.51 10.63 10.23 10.54 24,495 -0.02(-0.15%)
Mar 29, 2010 10.79 10.82 10.53 10.56 20,790 -0.13(-1.24%)
Mar 26, 2010 10.91 10.94 10.65 10.69 7,316 -0.33(-2.96%)
Mar 25, 2010 10.95 11.28 10.93 11.02 33,433 +0.04(+0.35%)
Mar 24, 2010 10.72 10.99 10.65 10.98 60,317 +0.26(+2.39%)
Mar 23, 2010 10.47 10.72 10.30 10.72 17,789 +0.19(+1.85%)
Mar 22, 2010 10.23 10.61 9.930 10.53 31,307 +0.23(+2.27%)
Mar 19, 2010 10.30 10.49 9.735 10.30 161,002 +0.05(+0.53%)
Mar 18, 2010 10.40 10.43 10.20 10.24 37,307 -0.05(-0.53%)
Mar 17, 2010 10.51 10.51 10.27 10.30 65,270 -0.02(-0.23%)
Mar 16, 2010 10.47 10.58 10.23 10.32 29,457 -0.11(-1.04%)
Mar 15, 2010 10.32 10.48 10.26 10.43 71,058 +0.14(+1.36%)
Mar 12, 2010 10.38 10.46 10.28 10.29 41,312 -0.04(-0.38%)
Mar 11, 2010 10.30 10.52 10.26 10.33 108,954 -0.10(-0.97%)
Mar 10, 2010 10.35 10.66 10.30 10.43 90,367 +0.02(+0.22%)
Mar 09, 2010 10.58 10.62 10.36 10.40 45,292 -0.26(-2.41%)
Mar 08, 2010 11.08 11.08 10.54 10.66 19,181 -0.40(-3.59%)
Mar 05, 2010 10.40 11.07 9.821 11.06 189,516 +0.65(+6.28%)
Mar 04, 2010 10.15 10.42 9.992 10.40 37,945 +0.23(+2.22%)
Mar 03, 2010 9.689 10.40 9.584 10.18 77,577 +0.54(+5.56%)
Mar 02, 2010 9.728 9.743 9.510 9.642 39,748 -0.12(-1.20%)
Mar 01, 2010 9.658 10.15 9.502 9.759 90,341 +0.31(+3.29%)
Feb 26, 2010 9.432 9.860 9.331 9.448 76,846 +0.04(+0.41%)
Feb 25, 2010 9.152 9.417 8.958 9.409 154,781 +0.12(+1.34%)
Feb 24, 2010 9.634 9.704 9.144 9.284 42,396 -0.27(-2.85%)
Feb 23, 2010 9.603 9.765 9.510 9.557 12,682 -0.10(-1.04%)
Feb 22, 2010 9.595 9.773 9.448 9.657 32,149 +0.05(+0.56%)
Feb 19, 2010 9.410 9.696 9.201 9.603 23,769 +0.21(+2.22%)
Feb 18, 2010 9.232 9.441 9.101 9.394 23,055 +0.13(+1.42%)
Feb 17, 2010 9.410 9.557 9.209 9.263 29,021 -0.08(-0.91%)
Feb 16, 2010 9.340 9.417 9.093 9.348 13,184 +0.08(+0.83%)
Feb 12, 2010 9.348 9.271 9.271 9.271 23,169 -0.16(-1.72%)
Feb 11, 2010 9.193 9.441 9.054 9.433 26,782 +0.23(+2.52%)
Feb 10, 2010 9.139 9.387 8.614 9.201 134,671 -0.56(-5.70%)
Feb 09, 2010 9.765 9.773 9.472 9.757 13,109 +0.23(+2.43%)
Feb 08, 2010 9.641 9.823 9.410 9.526 40,609 -0.16(-1.67%)
Feb 05, 2010 9.441 9.703 9.381 9.688 55,677 +0.29(+3.04%)
Feb 04, 2010 9.734 9.819 9.402 9.402 47,599 -0.32(-3.34%)
Feb 03, 2010 9.734 10.14 9.703 9.726 27,142 -0.02(-0.24%)
Feb 02, 2010 9.896 10.15 9.703 9.750 25,769 -0.17(-1.71%)
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.