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 (%)
Feb 28, 2003 1.092 1.092 1.092 1.092 0 +0.00(+0.00%)
Feb 27, 2003 1.058 1.161 1.040 1.092 2,718 -0.02(-1.55%)
Feb 26, 2003 1.109 1.109 1.109 1.109 0 +0.00(+0.00%)
Feb 25, 2003 1.058 1.240 1.058 1.109 4,659 -0.00(-0.31%)
Feb 24, 2003 1.112 1.112 1.112 1.112 0 +0.00(+0.00%)
Feb 21, 2003 1.181 1.181 1.112 1.112 582 +0.03(+2.86%)
Feb 20, 2003 1.030 1.240 1.030 1.082 2,524 -0.10(-8.70%)
Feb 19, 2003 1.102 1.253 0.9786 1.185 19,027 +0.15(+14.96%)
Feb 18, 2003 0.9477 1.195 0.9477 1.030 19,416 -0.10(-9.03%)
Feb 14, 2003 1.133 1.133 1.133 1.133 0 +0.00(+0.00%)
Feb 13, 2003 1.133 1.133 1.133 1.133 194 +0.21(+22.19%)
Feb 12, 2003 0.9271 0.9271 0.9271 0.9271 194 -0.10(-10.00%)
Feb 11, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 10, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 07, 2003 0.9923 1.030 0.9923 1.030 1,941 +0.07(+7.53%)
Feb 06, 2003 1.140 1.140 0.7932 0.9580 26,017 -0.11(-10.00%)
Feb 05, 2003 1.064 1.064 1.064 1.064 776 +0.00(+0.00%)
Feb 04, 2003 1.068 1.068 1.064 1.064 3,494 -0.00(-0.32%)
Jan 30, 2003 1.078 1.068 1.068 1.068 194 -0.01(-0.96%)
Jan 23, 2003 1.078 1.078 1.078 1.078 0 +0.00(+0.00%)
Jan 22, 2003 1.270 1.288 1.078 1.078 3,883 +0.01(+0.61%)
Jan 21, 2003 1.064 1.274 1.064 1.072 582 +0.01(+0.68%)
Jan 17, 2003 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Jan 16, 2003 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Jan 15, 2003 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Jan 14, 2003 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Jan 13, 2003 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Jan 10, 2003 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Jan 09, 2003 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Jan 08, 2003 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Jan 07, 2003 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Jan 02, 2003 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Dec 31, 2002 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Dec 27, 2002 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Dec 26, 2002 1.064 1.064 1.064 1.064 3,883 +0.01(+0.94%)
Dec 24, 2002 1.054 1.054 1.054 1.054 0 +0.00(+0.00%)
Dec 23, 2002 1.054 1.106 1.054 1.054 4,659 -0.01(-0.94%)
Dec 20, 2002 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Dec 19, 2002 1.064 1.064 1.064 1.064 1,164 -0.00(-0.03%)
Dec 18, 2002 1.068 1.068 1.065 1.065 776 -0.07(-6.31%)
Dec 17, 2002 1.137 1.137 1.137 1.137 0 +0.00(+0.00%)
Dec 16, 2002 1.137 1.137 1.137 1.137 0 +0.00(+0.00%)
Dec 13, 2002 1.137 1.137 1.137 1.137 0 +0.00(+0.00%)
Dec 12, 2002 1.137 1.137 1.137 1.137 388 -0.15(-11.50%)
Dec 11, 2002 1.284 1.284 1.284 1.284 0 +0.00(+0.00%)
Dec 10, 2002 1.284 1.284 1.284 1.284 77,858 +0.01(+0.54%)
Dec 09, 2002 1.277 1.277 1.277 1.277 194 +0.03(+2.48%)
Dec 06, 2002 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Dec 05, 2002 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Dec 04, 2002 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Dec 03, 2002 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
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.