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

Barrett Business S (NQ: BBSI )

37.16 -0.48 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2013 12.35 12.69 12.34 12.54 189,190 +0.34(+2.81%)
Mar 27, 2013 12.18 12.31 11.74 12.20 254,523 -0.05(-0.37%)
Mar 26, 2013 12.28 12.28 12.00 12.24 252,768 -0.03(-0.21%)
Mar 25, 2013 12.17 12.32 12.05 12.27 149,023 +0.09(+0.74%)
Mar 22, 2013 12.05 12.32 12.02 12.18 211,807 +0.22(+1.83%)
Mar 21, 2013 12.05 12.14 11.68 11.96 176,944 -0.12(-0.99%)
Mar 20, 2013 11.85 12.08 11.83 12.08 101,964 +0.25(+2.16%)
Mar 19, 2013 11.76 11.92 11.65 11.82 262,452 +0.17(+1.49%)
Mar 18, 2013 11.42 11.80 11.24 11.65 151,677 +0.19(+1.68%)
Mar 15, 2013 11.43 11.73 11.42 11.46 342,567 -0.01(-0.12%)
Mar 14, 2013 11.48 11.55 11.29 11.47 123,331 +0.05(+0.40%)
Mar 13, 2013 11.59 11.67 11.27 11.43 340,862 -0.26(-2.22%)
Mar 12, 2013 11.77 11.99 11.58 11.69 494,744 -0.07(-0.57%)
Mar 11, 2013 11.63 11.87 11.44 11.75 373,219 +0.14(+1.17%)
Mar 08, 2013 11.24 11.80 11.13 11.62 228,798 +0.49(+4.39%)
Mar 07, 2013 10.99 11.15 10.98 11.13 102,103 +0.15(+1.35%)
Mar 06, 2013 10.86 11.16 10.83 10.98 267,634 +0.20(+1.86%)
Mar 05, 2013 10.71 10.85 10.69 10.78 232,460 +0.09(+0.87%)
Mar 04, 2013 10.66 10.71 10.63 10.69 105,043 +0.06(+0.61%)
Mar 01, 2013 10.40 10.71 10.40 10.62 173,547 +0.22(+2.13%)
Feb 28, 2013 10.53 10.68 10.29 10.40 207,537 -0.15(-1.38%)
Feb 27, 2013 10.63 10.72 10.40 10.55 168,957 -0.06(-0.56%)
Feb 26, 2013 10.57 10.77 10.55 10.61 261,761 +0.00(+0.02%)
Feb 25, 2013 10.64 10.80 10.49 10.60 364,208 +0.02(+0.20%)
Feb 22, 2013 10.49 10.68 10.47 10.58 137,259 +0.19(+1.79%)
Feb 21, 2013 10.50 10.71 10.25 10.40 214,647 -0.13(-1.27%)
Feb 20, 2013 10.81 10.92 10.48 10.53 374,903 -0.24(-2.23%)
Feb 19, 2013 10.48 11.03 10.48 10.77 780,598 +0.32(+3.03%)
Feb 15, 2013 10.40 10.48 10.23 10.45 391,036 +0.15(+1.41%)
Feb 14, 2013 10.03 10.41 9.997 10.31 186,340 +0.28(+2.82%)
Feb 13, 2013 9.751 10.10 9.542 10.03 374,100 +0.29(+3.01%)
Feb 12, 2013 9.642 9.840 9.642 9.732 126,094 +0.09(+0.94%)
Feb 11, 2013 9.656 9.663 9.449 9.642 79,774 +0.00(+0.00%)
Feb 08, 2013 9.578 9.844 9.554 9.642 153,103 +0.08(+0.85%)
Feb 07, 2013 9.461 9.602 9.078 9.561 239,757 +0.13(+1.34%)
Feb 06, 2013 9.521 9.554 9.404 9.435 133,002 -0.04(-0.40%)
Feb 04, 2013 9.454 9.573 9.361 9.473 98,093 -0.10(-1.04%)
Feb 01, 2013 9.578 9.630 9.535 9.573 147,257 -0.00(-0.02%)
Jan 31, 2013 9.533 9.747 9.487 9.575 315,102 +0.05(+0.52%)
Jan 30, 2013 9.562 9.571 9.478 9.525 142,424 -0.05(-0.55%)
Jan 29, 2013 9.504 9.694 9.502 9.578 95,454 +0.05(+0.50%)
Jan 28, 2013 9.540 9.566 9.318 9.530 278,133 -0.08(-0.84%)
Jan 25, 2013 9.875 9.899 9.533 9.611 150,770 -0.22(-2.20%)
Jan 24, 2013 9.787 9.885 9.787 9.828 142,941 +0.04(+0.41%)
Jan 23, 2013 9.873 9.887 9.787 9.787 185,688 -0.06(-0.63%)
Jan 22, 2013 9.890 9.899 9.806 9.849 316,035 -0.01(-0.12%)
Jan 18, 2013 9.870 9.956 9.756 9.861 246,985 +0.04(+0.41%)
Jan 17, 2013 9.606 9.959 9.580 9.820 355,269 +0.27(+2.82%)
Jan 16, 2013 9.666 9.673 9.521 9.552 179,528 -0.12(-1.23%)
Jan 15, 2013 9.861 9.861 9.559 9.671 228,910 -0.19(-1.95%)
Jan 14, 2013 9.994 9.999 9.825 9.863 263,753 -0.04(-0.38%)
Jan 11, 2013 9.947 9.970 9.901 9.901 153,321 +0.01(+0.14%)
Jan 10, 2013 9.818 9.951 9.768 9.887 303,739 +0.16(+1.61%)
Jan 09, 2013 9.732 9.780 9.709 9.730 325,810 +0.00(+0.00%)
Jan 08, 2013 9.459 9.792 9.459 9.730 181,326 +0.29(+3.10%)
Jan 07, 2013 9.421 9.471 9.376 9.437 294,557 -0.04(-0.42%)
Jan 04, 2013 9.247 9.504 9.226 9.477 480,519 +0.22(+2.41%)
Jan 03, 2013 9.280 9.287 9.196 9.254 115,470 -0.01(-0.15%)
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.