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

Barrett Business S (NQ: BBSI )

125.55 +0.29 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2004 4.549 4.721 4.549 4.721 776 -0.09(-1.79%)
Apr 29, 2004 4.804 4.807 4.508 4.807 52,811 +0.35(+7.94%)
Apr 28, 2004 4.510 4.510 4.453 4.453 3,106 -0.23(-4.91%)
Apr 27, 2004 4.769 4.769 4.639 4.683 3,300 -0.12(-2.57%)
Apr 26, 2004 4.464 4.807 4.464 4.807 10,873 +0.35(+7.78%)
Apr 23, 2004 4.481 4.797 4.292 4.460 14,950 -0.08(-1.67%)
Apr 22, 2004 4.522 4.536 4.522 4.536 1,164 -0.10(-2.15%)
Apr 21, 2004 4.635 4.670 4.635 4.635 6,601 +0.00(+0.00%)
Apr 20, 2004 4.639 4.639 4.635 4.635 3,300 +0.07(+1.50%)
Apr 19, 2004 4.532 4.567 4.516 4.567 970 +0.09(+1.92%)
Apr 16, 2004 4.577 4.584 4.210 4.481 16,309 -0.09(-2.03%)
Apr 15, 2004 4.574 4.800 4.570 4.574 6,795 +0.00(+0.08%)
Apr 14, 2004 4.587 4.591 4.570 4.570 6,601 -0.02(-0.37%)
Apr 13, 2004 4.550 4.622 4.549 4.587 23,493 -0.01(-0.22%)
Apr 12, 2004 4.567 4.807 4.553 4.598 16,309 -0.02(-0.45%)
Apr 08, 2004 4.680 4.879 4.618 4.618 17,668 -0.15(-3.17%)
Apr 07, 2004 4.721 4.769 4.721 4.769 388 +0.02(+0.43%)
Apr 06, 2004 4.889 4.889 4.745 4.749 1,941 -0.10(-2.12%)
Apr 05, 2004 4.852 4.852 4.852 4.852 388 -0.10(-2.07%)
Apr 02, 2004 4.975 4.975 4.807 4.954 2,524 -0.02(-0.49%)
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.