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 27, 2009 6.612 6.705 6.520 6.589 32,445 -0.18(-2.63%)
Feb 26, 2009 6.527 6.898 6.442 6.767 43,415 +0.17(+2.58%)
Feb 25, 2009 6.991 7.308 6.427 6.597 65,426 -0.56(-7.87%)
Feb 24, 2009 7.045 7.570 6.968 7.161 60,255 +0.13(+1.87%)
Feb 23, 2009 6.991 7.331 6.968 7.029 42,686 +0.00(+0.00%)
Feb 20, 2009 6.952 7.338 6.952 7.029 31,119 -0.06(-0.87%)
Feb 19, 2009 7.138 7.338 6.999 7.091 40,115 -0.19(-2.65%)
Feb 18, 2009 7.029 7.284 7.029 7.284 26,772 +0.27(+3.85%)
Feb 17, 2009 7.037 7.292 7.014 7.014 46,016 -0.32(-4.32%)
Feb 13, 2009 7.076 7.601 7.076 7.331 42,330 +0.12(+1.71%)
Feb 12, 2009 7.068 7.524 7.029 7.207 76,989 -0.29(-3.91%)
Feb 11, 2009 6.890 7.532 6.883 7.501 63,986 -0.15(-1.92%)
Feb 10, 2009 7.609 7.925 7.570 7.647 31,932 +0.06(+0.81%)
Feb 09, 2009 7.593 8.204 7.570 7.586 23,410 +0.05(+0.61%)
Feb 06, 2009 7.593 7.717 7.431 7.539 14,313 +0.12(+1.56%)
Feb 05, 2009 7.068 7.562 6.975 7.423 46,694 +0.32(+4.57%)
Feb 04, 2009 7.068 7.308 6.968 7.099 45,182 -0.06(-0.86%)
Feb 03, 2009 7.362 7.817 7.161 7.161 40,599 -0.36(-4.83%)
Feb 02, 2009 7.153 7.601 7.076 7.524 43,969 -0.04(-0.51%)
Jan 30, 2009 7.694 7.856 7.037 7.562 48,255 -0.23(-2.97%)
Jan 29, 2009 8.057 8.111 7.725 7.794 29,251 -0.45(-5.44%)
Jan 28, 2009 8.219 8.343 7.871 8.242 12,544 +0.22(+2.69%)
Jan 27, 2009 7.925 8.157 7.879 8.026 21,129 +0.12(+1.56%)
Jan 26, 2009 7.856 8.219 7.856 7.902 27,115 -0.02(-0.29%)
Jan 23, 2009 8.034 8.219 7.871 7.925 12,289 -0.24(-2.93%)
Jan 22, 2009 7.995 8.389 7.995 8.165 12,040 +0.02(+0.19%)
Jan 21, 2009 8.010 8.343 8.010 8.150 15,894 +0.07(+0.86%)
Jan 20, 2009 8.497 8.582 8.003 8.080 15,025 -0.38(-4.47%)
Jan 16, 2009 8.860 8.860 8.258 8.459 16,972 -0.10(-1.17%)
Jan 15, 2009 8.497 8.860 8.111 8.559 52,797 -0.05(-0.63%)
Jan 14, 2009 8.582 8.860 8.242 8.613 33,962 -0.02(-0.18%)
Jan 13, 2009 8.582 8.961 8.559 8.628 12,677 -0.03(-0.36%)
Jan 12, 2009 9.076 9.270 8.636 8.659 37,659 -0.57(-6.19%)
Jan 09, 2009 9.030 9.262 8.968 9.231 13,723 +0.07(+0.76%)
Jan 08, 2009 8.953 9.161 8.814 9.161 19,229 +0.32(+3.58%)
Jan 07, 2009 8.883 9.138 8.806 8.845 12,313 -0.07(-0.78%)
Jan 06, 2009 8.968 9.223 8.706 8.914 19,388 -0.06(-0.69%)
Jan 05, 2009 8.837 9.192 8.350 8.976 25,151 -0.05(-0.60%)
Jan 02, 2009 8.289 9.046 8.134 9.030 22,671 +0.61(+7.25%)
Dec 31, 2008 8.319 8.613 8.126 8.420 17,665 +0.02(+0.28%)
Dec 30, 2008 8.312 8.466 8.119 8.397 18,714 +0.01(+0.09%)
Dec 29, 2008 8.489 8.706 8.381 8.389 13,478 -0.25(-2.95%)
Dec 26, 2008 8.876 8.968 8.381 8.644 6,643 +0.26(+3.13%)
Dec 24, 2008 8.845 9.076 8.381 8.381 7,499 -0.12(-1.36%)
Dec 23, 2008 8.381 8.659 8.381 8.497 12,312 +0.08(+0.92%)
Dec 22, 2008 8.744 9.123 8.381 8.420 10,678 -0.53(-5.95%)
Dec 19, 2008 8.814 9.076 8.497 8.953 32,089 +0.36(+4.23%)
Dec 18, 2008 8.567 9.069 8.567 8.590 6,347 -0.05(-0.63%)
Dec 17, 2008 8.482 8.992 8.250 8.644 36,013 +0.28(+3.32%)
Dec 16, 2008 8.868 8.868 8.146 8.366 6,408 +0.03(+0.37%)
Dec 15, 2008 8.196 8.497 8.057 8.335 14,149 +0.38(+4.76%)
Dec 12, 2008 8.227 8.868 7.956 7.956 26,274 -0.54(-6.36%)
Dec 11, 2008 8.767 9.022 8.497 8.497 8,182 -0.36(-4.01%)
Dec 10, 2008 8.791 9.123 8.767 8.852 7,531 -0.10(-1.12%)
Dec 09, 2008 8.822 9.254 8.497 8.953 37,903 +0.22(+2.57%)
Dec 08, 2008 8.628 9.262 8.219 8.729 21,655 +0.09(+1.07%)
Dec 05, 2008 8.289 8.675 7.794 8.636 17,576 +0.39(+4.68%)
Dec 04, 2008 7.949 8.335 7.949 8.250 20,009 +0.36(+4.60%)
Dec 03, 2008 7.810 7.941 7.561 7.887 8,516 +0.12(+1.49%)
Dec 02, 2008 7.547 8.095 7.532 7.771 12,645 +0.19(+2.55%)
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.