Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrett Business S (NQ: BBSI )

131.78 -0.47 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2008 8.320 8.614 8.127 8.421 17,663 +0.02(+0.28%)
Dec 30, 2008 8.313 8.467 8.120 8.398 18,711 +0.01(+0.09%)
Dec 29, 2008 8.490 8.707 8.382 8.390 13,477 -0.25(-2.95%)
Dec 26, 2008 8.877 8.969 8.382 8.645 6,642 +0.26(+3.13%)
Dec 24, 2008 8.846 9.078 8.382 8.382 7,498 -0.12(-1.36%)
Dec 23, 2008 8.382 8.660 8.382 8.498 12,311 +0.08(+0.92%)
Dec 22, 2008 8.745 9.124 8.382 8.421 10,677 -0.53(-5.95%)
Dec 19, 2008 8.815 9.078 8.498 8.954 32,085 +0.36(+4.23%)
Dec 18, 2008 8.568 9.070 8.568 8.591 6,346 -0.05(-0.63%)
Dec 17, 2008 8.483 8.993 8.251 8.645 36,009 +0.28(+3.32%)
Dec 16, 2008 8.869 8.869 8.147 8.367 6,407 +0.03(+0.37%)
Dec 15, 2008 8.197 8.498 8.058 8.336 14,147 +0.38(+4.76%)
Dec 12, 2008 8.228 8.869 7.957 7.957 26,271 -0.54(-6.36%)
Dec 11, 2008 8.769 9.023 8.498 8.498 8,181 -0.36(-4.01%)
Dec 10, 2008 8.792 9.124 8.769 8.853 7,530 -0.10(-1.12%)
Dec 09, 2008 8.823 9.255 8.498 8.954 37,898 +0.22(+2.57%)
Dec 08, 2008 8.629 9.263 8.220 8.730 21,652 +0.09(+1.07%)
Dec 05, 2008 8.290 8.676 7.795 8.637 17,574 +0.39(+4.68%)
Dec 04, 2008 7.950 8.336 7.950 8.251 20,007 +0.36(+4.60%)
Dec 03, 2008 7.811 7.942 7.562 7.888 8,515 +0.12(+1.49%)
Dec 02, 2008 7.548 8.096 7.532 7.772 12,643 +0.19(+2.55%)
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.