Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrett Business S (NQ: BBSI )

126.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2005 7.307 7.307 7.211 7.303 48,278 +0.05(+0.71%)
Feb 25, 2005 7.104 7.300 7.104 7.252 62,647 +0.13(+1.89%)
Feb 24, 2005 7.114 7.121 7.039 7.117 12,480 -0.01(-0.10%)
Feb 23, 2005 7.207 7.207 7.066 7.125 33,929 +0.05(+0.78%)
Feb 22, 2005 7.121 7.121 6.369 7.070 54,500 +0.03(+0.44%)
Feb 18, 2005 6.812 7.087 6.812 7.039 29,586 -0.04(-0.58%)
Feb 17, 2005 7.121 7.125 6.785 7.080 28,580 -0.02(-0.29%)
Feb 16, 2005 7.241 7.241 6.682 7.101 44,462 -0.17(-2.31%)
Feb 15, 2005 6.891 7.417 6.891 7.269 120,480 +0.38(+5.48%)
Feb 14, 2005 6.864 6.953 6.610 6.891 187,699 +0.23(+3.45%)
Feb 11, 2005 6.730 6.936 6.273 6.661 307,907 +0.27(+4.25%)
Feb 10, 2005 6.057 6.514 6.026 6.390 149,859 +0.29(+4.84%)
Feb 09, 2005 5.703 6.095 5.703 6.095 71,472 +0.09(+1.43%)
Feb 08, 2005 5.906 6.009 5.827 6.009 65,356 +0.12(+2.04%)
Feb 07, 2005 5.487 5.889 5.487 5.889 102,043 +0.07(+1.12%)
Feb 04, 2005 5.724 5.834 5.665 5.823 10,358 +0.16(+2.85%)
Feb 03, 2005 5.552 5.662 5.552 5.662 4,861 +0.17(+3.06%)
Feb 02, 2005 5.655 5.655 5.432 5.494 26,394 +0.03(+0.63%)
Feb 01, 2005 5.937 5.974 5.459 5.459 46,082 -0.53(-8.88%)
Jan 31, 2005 5.665 5.992 5.665 5.992 35,987 +0.18(+3.01%)
Jan 28, 2005 5.834 5.834 5.786 5.816 25,349 +0.13(+2.36%)
Jan 27, 2005 5.679 5.683 5.665 5.683 9,488 +0.00(+0.00%)
Jan 26, 2005 5.666 5.751 5.665 5.683 15,115 +0.02(+0.30%)
Jan 25, 2005 5.803 5.837 5.665 5.665 45,627 -0.14(-2.37%)
Jan 24, 2005 5.830 5.837 5.789 5.803 94,686 +0.02(+0.30%)
Jan 21, 2005 5.580 5.786 5.446 5.786 36,797 +0.28(+5.18%)
Jan 20, 2005 5.322 5.566 5.322 5.501 71,526 +0.25(+4.71%)
Jan 19, 2005 5.082 5.253 5.082 5.253 12,723 +0.14(+2.82%)
Jan 18, 2005 5.082 5.113 5.030 5.109 21,066 +0.15(+3.05%)
Jan 14, 2005 4.883 4.958 4.879 4.958 3,887 +0.07(+1.48%)
Jan 13, 2005 4.749 4.951 4.749 4.886 13,692 +0.14(+2.89%)
Jan 12, 2005 4.749 4.762 4.749 4.749 1,359 +0.02(+0.44%)
Jan 11, 2005 4.807 4.807 4.646 4.728 23,505 -0.08(-1.64%)
Jan 10, 2005 4.810 4.821 4.628 4.807 76,693 +0.04(+0.86%)
Jan 07, 2005 4.814 4.824 4.756 4.766 17,280 -0.04(-0.86%)
Jan 06, 2005 4.807 4.807 4.749 4.807 14,756 -0.01(-0.29%)
Jan 05, 2005 4.817 4.828 4.769 4.821 32,424 +0.07(+1.37%)
Jan 04, 2005 4.855 4.869 4.756 4.756 34,849 -0.05(-1.07%)
Jan 03, 2005 4.807 4.852 4.704 4.807 52,444 +0.06(+1.30%)
Dec 31, 2004 5.082 5.126 4.731 4.745 96,497 -0.38(-7.47%)
Dec 30, 2004 5.044 5.133 5.044 5.128 6,018 +0.15(+3.01%)
Dec 29, 2004 5.068 5.068 4.948 4.979 15,144 -0.17(-3.33%)
Dec 28, 2004 5.219 5.219 5.016 5.150 4,465 -0.14(-2.59%)
Dec 27, 2004 5.150 5.287 5.150 5.287 5,824 +0.07(+1.31%)
Dec 23, 2004 5.219 5.219 5.216 5.219 970 +0.03(+0.60%)
Dec 22, 2004 5.253 5.253 5.188 5.188 2,329 +0.00(+0.07%)
Dec 21, 2004 5.083 5.185 5.071 5.185 1,553 -0.03(-0.66%)
Dec 20, 2004 5.147 5.219 4.979 5.219 5,242 +0.13(+2.49%)
Dec 17, 2004 5.034 5.092 5.034 5.092 1,164 -0.05(-1.07%)
Dec 16, 2004 5.099 5.147 5.099 5.147 9,513 +0.11(+2.18%)
Dec 15, 2004 4.828 5.040 4.828 5.037 4,465 -0.04(-0.81%)
Dec 14, 2004 5.047 5.078 5.047 5.078 12,232 +0.02(+0.48%)
Dec 13, 2004 5.050 5.065 4.848 5.054 4,659 +0.04(+0.82%)
Dec 10, 2004 4.921 5.013 4.920 5.013 1,747 +0.00(+0.01%)
Dec 09, 2004 5.013 5.013 5.013 5.013 0 +0.00(+0.00%)
Dec 08, 2004 4.920 5.013 4.920 5.013 388 +0.00(+0.06%)
Dec 07, 2004 4.955 5.010 4.941 5.010 5,048 +0.17(+3.48%)
Dec 06, 2004 4.790 4.841 4.704 4.841 3,106 -0.17(-3.42%)
Dec 03, 2004 5.130 5.130 4.934 5.013 6,795 -0.11(-2.08%)
Dec 02, 2004 5.013 5.198 4.979 5.119 16,503 +0.11(+2.12%)
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.