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

Barrett Business S (NQ: BBSI )

36.55 +0.03 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2003 0.3289 0.3289 0.3279 0.3279 5,837 -0.01(-3.33%)
Jun 27, 2003 0.3392 0.3392 0.3186 0.3392 5,837 +0.02(+6.76%)
Jun 26, 2003 0.3289 0.3577 0.2827 0.3177 11,026 -0.02(-6.33%)
Jun 25, 2003 0.3392 0.3392 0.3392 0.3392 2,594 -0.01(-1.49%)
Jun 24, 2003 0.3442 0.3443 0.3392 0.3443 263,977 +0.00(+0.90%)
Jun 23, 2003 0.3186 0.3587 0.3186 0.3413 13,620 -0.01(-3.21%)
Jun 20, 2003 0.3526 0.3526 0.3526 0.3526 0 +0.00(+0.00%)
Jun 19, 2003 0.3526 0.3526 0.3526 0.3526 0 +0.00(+0.00%)
Jun 18, 2003 0.3464 0.3526 0.3330 0.3526 6,485 +0.02(+4.57%)
Jun 17, 2003 0.3371 0.3371 0.3371 0.3371 0 +0.00(+0.00%)
Jun 16, 2003 0.3371 0.3371 0.3371 0.3371 5,837 -0.00(-0.30%)
Jun 13, 2003 0.3382 0.3382 0.3382 0.3382 0 +0.00(+0.00%)
Jun 12, 2003 0.3382 0.3382 0.3382 0.3382 1,945 +0.00(+0.00%)
Jun 11, 2003 0.3382 0.3382 0.3382 0.3382 8,431 +0.02(+6.13%)
Jun 10, 2003 0.3186 0.3186 0.3186 0.3186 0 +0.00(+0.00%)
Jun 09, 2003 0.3186 0.3186 0.3186 0.3186 0 +0.00(+0.00%)
Jun 06, 2003 0.3084 0.3392 0.3084 0.3186 26,592 +0.01(+2.65%)
Jun 05, 2003 0.3104 0.3104 0.3104 0.3104 0 +0.00(+0.00%)
Jun 04, 2003 0.3104 0.3104 0.3104 0.3104 4,540 -0.01(-3.21%)
Jun 03, 2003 0.3207 0.3207 0.3207 0.3207 5,837 +0.00(+0.00%)
Jun 02, 2003 0.3207 0.3207 0.3084 0.3207 14,269 +0.01(+4.00%)
May 30, 2003 0.2981 0.3084 0.2981 0.3084 32,429 +0.00(+1.01%)
May 29, 2003 0.2714 0.3053 0.2714 0.3053 7,134 +0.03(+9.19%)
May 28, 2003 0.3032 0.3032 0.2796 0.2796 10,377 -0.03(-9.03%)
May 27, 2003 0.3032 0.3186 0.2775 0.3073 46,698 -0.01(-4.47%)
May 23, 2003 0.3217 0.3217 0.3217 0.3217 6,485 -0.01(-2.19%)
May 22, 2003 0.3289 0.3289 0.3289 0.3289 3,242 -0.00(-0.93%)
May 21, 2003 0.3320 0.3320 0.3320 0.3320 6,485 -0.01(-3.29%)
May 20, 2003 0.3433 0.3433 0.3433 0.3433 0 +0.00(+0.00%)
May 19, 2003 0.3433 0.3433 0.3433 0.3433 0 +0.00(+0.00%)
May 16, 2003 0.3433 0.3752 0.3433 0.3433 7,783 +0.02(+7.74%)
May 15, 2003 0.3114 0.3402 0.3114 0.3186 119,989 -0.02(-4.62%)
May 14, 2003 0.3392 0.3392 0.2909 0.3341 26,592 -0.03(-7.14%)
May 13, 2003 0.3598 0.3598 0.3598 0.3598 0 +0.00(+0.00%)
May 12, 2003 0.3598 0.3598 0.3598 0.3598 0 +0.00(+0.00%)
May 09, 2003 0.3598 0.3598 0.3598 0.3598 0 +0.00(+0.00%)
May 08, 2003 0.3598 0.3598 0.3598 0.3598 0 +0.00(+0.00%)
May 07, 2003 0.3598 0.3598 0.3598 0.3598 0 +0.00(+0.00%)
May 06, 2003 0.3392 0.3598 0.3392 0.3598 14,269 +0.00(+0.00%)
May 05, 2003 0.3598 0.3598 0.3598 0.3598 0 +0.00(+0.00%)
May 02, 2003 0.3598 0.3598 0.3598 0.3598 3,891 +0.01(+1.74%)
May 01, 2003 0.3536 0.3536 0.3536 0.3536 0 +0.00(+0.00%)
Apr 30, 2003 0.3536 0.3536 0.3536 0.3536 0 +0.00(+0.00%)
Apr 29, 2003 0.3536 0.3536 0.3536 0.3536 648 +0.02(+7.50%)
Apr 28, 2003 0.3289 0.3289 0.3289 0.3289 648 +0.00(+0.00%)
Apr 25, 2003 0.3289 0.3289 0.3289 0.3289 0 +0.00(+0.00%)
Apr 24, 2003 0.3361 0.3361 0.3289 0.3289 5,188 -0.03(-8.05%)
Apr 23, 2003 0.3577 0.3577 0.3577 0.3577 0 +0.00(+0.00%)
Apr 21, 2003 0.3577 0.3577 0.3577 0.3577 648 +0.03(+8.75%)
Apr 17, 2003 0.3289 0.3289 0.3289 0.3289 7,783 +0.00(+0.00%)
Apr 16, 2003 0.3289 0.3289 0.3289 0.3289 0 +0.00(+0.00%)
Apr 15, 2003 0.3289 0.3289 0.3289 0.3289 0 +0.00(+0.00%)
Apr 14, 2003 0.3289 0.3289 0.3289 0.3289 0 +0.00(+0.00%)
Apr 11, 2003 0.3289 0.3289 0.3289 0.3289 0 +0.00(+0.00%)
Apr 10, 2003 0.3289 0.3289 0.3289 0.3289 0 +0.00(+0.00%)
Apr 09, 2003 0.3289 0.3289 0.3289 0.3289 0 +0.00(+0.00%)
Apr 08, 2003 0.3289 0.3289 0.3289 0.3289 0 +0.00(+0.00%)
Apr 07, 2003 0.3289 0.3289 0.3289 0.3289 11,674 -0.02(-6.16%)
Apr 04, 2003 0.3505 0.3505 0.3505 0.3505 648 +0.03(+9.29%)
Apr 03, 2003 0.3207 0.3207 0.3207 0.3207 648 -0.03(-8.24%)
Apr 02, 2003 0.3320 0.3495 0.3320 0.3495 12,323 +0.03(+8.97%)
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.