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 (%)
Feb 28, 2005 7.306 7.306 7.210 7.302 48,283 +0.05(+0.71%)
Feb 25, 2005 7.103 7.299 7.103 7.251 62,655 +0.13(+1.89%)
Feb 24, 2005 7.114 7.120 7.038 7.117 12,482 -0.01(-0.10%)
Feb 23, 2005 7.206 7.206 7.065 7.124 33,933 +0.05(+0.78%)
Feb 22, 2005 7.120 7.120 6.369 7.069 54,507 +0.03(+0.44%)
Feb 18, 2005 6.811 7.086 6.811 7.038 29,589 -0.04(-0.58%)
Feb 17, 2005 7.120 7.124 6.784 7.079 28,583 -0.02(-0.29%)
Feb 16, 2005 7.241 7.241 6.681 7.100 44,468 -0.17(-2.31%)
Feb 15, 2005 6.890 7.416 6.890 7.268 120,494 +0.38(+5.48%)
Feb 14, 2005 6.863 6.952 6.609 6.890 187,721 +0.23(+3.45%)
Feb 11, 2005 6.729 6.935 6.272 6.660 307,943 +0.27(+4.25%)
Feb 10, 2005 6.056 6.513 6.025 6.389 149,876 +0.29(+4.84%)
Feb 09, 2005 5.702 6.094 5.702 6.094 71,480 +0.09(+1.43%)
Feb 08, 2005 5.905 6.008 5.826 6.008 65,364 +0.12(+2.04%)
Feb 07, 2005 5.486 5.888 5.486 5.888 102,055 +0.07(+1.12%)
Feb 04, 2005 5.723 5.833 5.665 5.823 10,359 +0.16(+2.85%)
Feb 03, 2005 5.551 5.661 5.551 5.661 4,862 +0.17(+3.06%)
Feb 02, 2005 5.654 5.654 5.431 5.493 26,397 +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.