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

Barrett Business S (NQ: BBSI )

135.90 +0.88 (+0.65%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 18, 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 (%)
Mar 31, 2005 7.666 7.756 7.303 7.532 20,134 -0.05(-0.72%)
Mar 30, 2005 7.347 7.618 7.347 7.587 58,058 +0.25(+3.42%)
Mar 29, 2005 7.076 7.550 7.076 7.337 52,852 -0.02(-0.28%)
Mar 28, 2005 7.347 7.357 7.038 7.357 23,946 -0.01(-0.09%)
Mar 24, 2005 7.278 7.433 7.227 7.364 43,992 -0.15(-1.97%)
Mar 23, 2005 7.553 7.553 7.251 7.512 72,032 -0.07(-0.91%)
Mar 22, 2005 7.759 7.759 7.516 7.580 51,852 -0.04(-0.54%)
Mar 21, 2005 7.725 7.742 7.484 7.622 47,433 -0.10(-1.33%)
Mar 18, 2005 7.725 7.742 7.707 7.725 57,280 -0.03(-0.44%)
Mar 17, 2005 7.725 7.811 7.707 7.759 62,020 +0.00(+0.04%)
Mar 16, 2005 7.790 7.790 7.642 7.756 80,269 +0.01(+0.18%)
Mar 15, 2005 7.725 7.742 7.673 7.742 46,992 +0.00(+0.00%)
Mar 14, 2005 7.653 7.793 7.587 7.742 373,117 +0.03(+0.45%)
Mar 11, 2005 7.756 7.824 7.673 7.707 68,071 -0.06(-0.80%)
Mar 10, 2005 8.027 8.027 7.429 7.769 229,299 -0.26(-3.29%)
Mar 09, 2005 8.102 8.109 8.016 8.034 71,313 -0.21(-2.54%)
Mar 08, 2005 8.545 8.545 8.240 8.243 63,822 -0.13(-1.52%)
Mar 07, 2005 7.965 8.394 7.725 8.370 152,738 +0.61(+7.83%)
Mar 04, 2005 7.306 7.762 7.210 7.762 121,502 +0.55(+7.67%)
Mar 03, 2005 7.059 7.217 7.059 7.210 56,099 +0.12(+1.65%)
Mar 02, 2005 7.206 7.210 7.072 7.093 8,388 -0.04(-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.