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

Barrett Business S (NQ: BBSI )

132.34 +3.60 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2004 4.519 5.099 4.519 4.896 7,960 -0.08(-1.66%)
Sep 29, 2004 5.040 5.040 4.601 4.979 3,494 +0.13(+2.76%)
Sep 28, 2004 4.721 4.845 4.721 4.845 970 +0.18(+3.75%)
Sep 27, 2004 4.769 4.769 4.670 4.670 970 -0.09(-1.81%)
Sep 24, 2004 4.756 4.756 4.756 4.756 388 -0.04(-0.86%)
Sep 23, 2004 4.756 4.804 4.738 4.797 6,407 +0.06(+1.23%)
Sep 22, 2004 4.738 4.793 4.738 4.738 3,883 +0.00(+0.00%)
Sep 21, 2004 5.047 5.047 4.646 4.738 23,105 +0.08(+1.62%)
Sep 20, 2004 4.721 4.930 4.508 4.663 3,106 +0.20(+4.38%)
Sep 17, 2004 5.047 5.047 4.467 4.467 32,424 -0.57(-11.38%)
Sep 16, 2004 4.886 5.047 4.876 5.040 9,212 +0.33(+6.92%)
Sep 15, 2004 4.642 4.862 4.635 4.714 38,637 -0.20(-4.11%)
Sep 14, 2004 4.841 5.065 4.814 4.917 22,716 +0.11(+2.20%)
Sep 13, 2004 4.972 5.013 4.807 4.811 18,445 +0.01(+0.15%)
Sep 10, 2004 4.893 4.893 4.766 4.804 5,436 +0.21(+4.48%)
Sep 09, 2004 4.594 4.687 4.594 4.598 3,883 -0.11(-2.26%)
Sep 08, 2004 4.598 4.711 4.560 4.704 2,912 +0.13(+2.93%)
Sep 07, 2004 4.570 4.570 4.570 4.570 0 +0.00(+0.00%)
Sep 03, 2004 4.622 4.635 4.460 4.570 33,395 -0.15(-3.20%)
Sep 02, 2004 4.982 4.986 4.570 4.721 6,795 -0.34(-6.72%)
Sep 01, 2004 5.061 5.061 5.061 5.061 0 +0.00(+0.00%)
Aug 31, 2004 5.047 5.061 5.047 5.061 970 -0.00(-0.07%)
Aug 30, 2004 4.982 5.065 4.982 5.065 1,164 -0.01(-0.27%)
Aug 27, 2004 4.979 5.078 4.979 5.078 1,747 +0.01(+0.20%)
Aug 26, 2004 4.989 5.071 4.979 5.068 1,359 +0.01(+0.20%)
Aug 25, 2004 5.072 5.150 4.972 5.058 31,842 -0.01(-0.27%)
Aug 24, 2004 5.071 5.071 5.071 5.071 194 +0.00(+0.00%)
Aug 23, 2004 5.072 5.072 5.071 5.071 388 -0.08(-1.53%)
Aug 20, 2004 5.072 5.150 5.071 5.150 1,553 +0.08(+1.56%)
Aug 19, 2004 5.150 5.150 5.071 5.071 582 -0.00(-0.07%)
Aug 18, 2004 5.133 5.174 5.075 5.075 5,824 -0.01(-0.10%)
Aug 17, 2004 5.068 5.123 5.030 5.080 23,687 -0.05(-1.04%)
Aug 16, 2004 5.209 5.209 5.047 5.133 6,989 -0.07(-1.32%)
Aug 13, 2004 5.319 5.319 5.144 5.202 30,677 -0.11(-2.07%)
Aug 12, 2004 5.113 5.312 5.113 5.312 776 +0.16(+3.06%)
Aug 11, 2004 5.350 5.350 5.154 5.154 2,135 +0.03(+0.60%)
Aug 10, 2004 5.150 5.150 4.886 5.123 6,601 -0.03(-0.53%)
Aug 09, 2004 5.150 5.178 5.126 5.150 17,280 +0.12(+2.39%)
Aug 06, 2004 5.133 5.408 5.030 5.030 6,601 -0.12(-2.40%)
Aug 05, 2004 5.576 5.580 5.154 5.154 6,989 -0.27(-5.06%)
Aug 04, 2004 5.494 5.590 5.384 5.428 12,426 -0.17(-3.00%)
Aug 03, 2004 5.717 5.717 5.391 5.596 82,265 -0.10(-1.81%)
Aug 02, 2004 6.005 6.005 5.556 5.700 31,454 +0.04(+0.73%)
Jul 30, 2004 5.820 5.820 5.607 5.659 8,737 -0.05(-0.84%)
Jul 29, 2004 5.751 6.074 5.580 5.707 126,010 +0.26(+4.86%)
Jul 28, 2004 5.370 5.442 5.322 5.442 33,589 +0.07(+1.28%)
Jul 27, 2004 5.408 5.408 5.343 5.374 9,125 -0.03(-0.64%)
Jul 26, 2004 5.408 5.408 5.401 5.408 11,067 +0.07(+1.29%)
Jul 23, 2004 5.301 5.339 5.236 5.339 6,213 -0.07(-1.27%)
Jul 22, 2004 5.346 5.408 5.315 5.408 5,824 +0.01(+0.19%)
Jul 21, 2004 5.494 5.562 5.380 5.398 12,037 +0.11(+2.14%)
Jul 20, 2004 5.274 5.356 5.274 5.284 2,329 -0.12(-2.22%)
Jul 19, 2004 5.408 5.408 5.367 5.404 28,347 +0.08(+1.55%)
Jul 16, 2004 5.322 5.442 5.322 5.322 10,873 +0.15(+2.99%)
Jul 15, 2004 5.168 5.188 5.168 5.168 970 -0.03(-0.66%)
Jul 14, 2004 5.154 5.374 5.150 5.202 9,708 -0.29(-5.31%)
Jul 13, 2004 5.123 5.494 5.082 5.494 18,833 +0.14(+2.70%)
Jul 12, 2004 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jul 09, 2004 5.350 5.350 5.350 5.350 194 +0.03(+0.52%)
Jul 08, 2004 5.247 5.322 5.236 5.322 3,300 -0.16(-2.94%)
Jul 07, 2004 5.576 5.580 5.408 5.483 15,532 +0.05(+0.95%)
Jul 06, 2004 5.065 5.580 5.065 5.432 93,391 +0.35(+6.89%)
Jul 02, 2004 5.116 5.116 5.082 5.082 14,367 +0.01(+0.27%)
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.