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 29, 2005 7.656 7.656 7.550 7.577 9,720 +0.14(+1.94%)
Apr 28, 2005 7.793 7.793 7.316 7.433 63,783 -0.31(-3.95%)
Apr 27, 2005 7.759 7.838 7.692 7.738 34,778 -0.08(-1.05%)
Apr 26, 2005 7.999 7.999 7.759 7.821 15,618 -0.12(-1.56%)
Apr 25, 2005 8.047 8.047 7.762 7.944 31,449 -0.05(-0.64%)
Apr 22, 2005 8.061 8.061 7.913 7.996 23,991 +0.14(+1.74%)
Apr 21, 2005 7.879 7.896 7.656 7.859 11,548 +0.44(+5.98%)
Apr 20, 2005 7.714 7.896 7.392 7.416 21,966 -0.22(-2.92%)
Apr 19, 2005 7.326 7.876 7.326 7.639 50,435 +0.38(+5.20%)
Apr 18, 2005 6.729 7.296 6.729 7.261 179,464 +0.37(+5.43%)
Apr 15, 2005 7.381 7.635 6.317 6.887 129,755 -0.49(-6.70%)
Apr 14, 2005 7.536 7.560 7.381 7.381 25,935 -0.27(-3.54%)
Apr 13, 2005 7.835 7.924 7.649 7.653 33,151 +0.02(+0.32%)
Apr 12, 2005 7.605 7.694 7.426 7.629 58,334 +0.08(+1.00%)
Apr 11, 2005 7.330 7.598 7.278 7.553 28,729 +0.02(+0.23%)
Apr 08, 2005 7.471 7.536 7.467 7.536 2,136 +0.07(+0.87%)
Apr 07, 2005 7.162 7.553 7.162 7.471 21,999 +0.19(+2.64%)
Apr 06, 2005 7.546 7.546 7.158 7.278 33,640 -0.27(-3.64%)
Apr 05, 2005 7.175 7.553 7.093 7.553 24,428 +0.14(+1.85%)
Apr 04, 2005 7.769 7.769 7.175 7.416 30,599 +0.17(+2.37%)
Apr 01, 2005 7.172 7.381 6.952 7.244 29,504 -0.29(-3.83%)
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%)
Mar 01, 2005 7.241 7.254 7.059 7.138 19,398 -0.16(-2.26%)
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.