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 (%)
Jun 29, 2012 5.065 5.093 4.994 5.020 222,415 +0.05(+1.00%)
Jun 28, 2012 4.872 4.982 4.863 4.970 173,698 +0.05(+0.96%)
Jun 27, 2012 4.865 4.960 4.846 4.922 128,438 +0.05(+1.12%)
Jun 26, 2012 4.868 4.896 4.813 4.868 78,912 +0.00(+0.05%)
Jun 25, 2012 4.770 4.889 4.721 4.865 112,010 +0.05(+0.99%)
Jun 22, 2012 4.858 4.963 4.813 4.818 1,830,470 -0.04(-0.73%)
Jun 21, 2012 4.789 4.854 4.716 4.854 137,455 +0.06(+1.24%)
Jun 20, 2012 4.813 4.813 4.713 4.794 163,578 -0.01(-0.30%)
Jun 19, 2012 4.728 4.808 4.690 4.808 142,483 +0.06(+1.30%)
Jun 18, 2012 4.742 4.801 4.711 4.747 102,804 -0.00(-0.10%)
Jun 15, 2012 4.749 4.808 4.709 4.751 284,988 -0.02(-0.40%)
Jun 14, 2012 4.664 4.811 4.635 4.770 90,279 +0.12(+2.50%)
Jun 13, 2012 4.806 4.844 4.583 4.654 174,700 -0.18(-3.69%)
Jun 12, 2012 4.735 4.856 4.628 4.832 140,491 +0.17(+3.67%)
Jun 11, 2012 4.811 4.818 4.661 4.661 200,209 -0.13(-2.68%)
Jun 08, 2012 4.846 4.846 4.732 4.789 114,090 -0.06(-1.27%)
Jun 07, 2012 4.956 4.956 4.830 4.851 247,107 -0.02(-0.49%)
Jun 06, 2012 4.808 4.891 4.754 4.875 213,584 +0.11(+2.29%)
Jun 05, 2012 4.683 4.794 4.664 4.766 133,766 +0.04(+0.85%)
Jun 04, 2012 4.692 4.794 4.671 4.725 177,434 +0.08(+1.79%)
Jun 01, 2012 4.564 4.754 4.564 4.642 166,417 -0.05(-1.01%)
May 31, 2012 4.702 4.837 4.637 4.690 977,218 +0.01(+0.25%)
May 30, 2012 4.697 4.754 4.660 4.678 172,995 -0.04(-0.76%)
May 29, 2012 4.711 4.740 4.640 4.713 70,561 +0.05(+0.97%)
May 25, 2012 4.742 4.794 4.661 4.668 79,300 -0.05(-1.01%)
May 24, 2012 4.728 4.785 4.659 4.716 87,259 -0.04(-0.75%)
May 23, 2012 4.668 4.759 4.668 4.751 109,521 -0.02(-0.51%)
May 22, 2012 4.690 4.882 4.619 4.776 204,345 +0.05(+1.00%)
May 21, 2012 4.603 4.728 4.529 4.728 94,742 +0.13(+2.78%)
May 18, 2012 4.738 4.743 4.579 4.600 155,966 -0.16(-3.39%)
May 17, 2012 4.873 4.906 4.752 4.762 169,647 -0.09(-1.76%)
May 16, 2012 4.852 4.909 4.780 4.847 144,441 -0.02(-0.34%)
May 15, 2012 4.695 4.911 4.695 4.863 91,693 +0.16(+3.48%)
May 14, 2012 4.835 4.890 4.700 4.700 112,386 -0.17(-3.51%)
May 11, 2012 4.873 4.970 4.837 4.871 118,501 -0.05(-1.06%)
May 10, 2012 4.935 4.963 4.849 4.923 70,670 +0.04(+0.73%)
May 09, 2012 4.963 5.025 4.847 4.887 346,345 -0.15(-2.92%)
May 08, 2012 4.861 5.039 4.843 5.034 182,020 +0.13(+2.61%)
May 07, 2012 4.792 4.975 4.792 4.906 191,361 +0.08(+1.62%)
May 04, 2012 4.780 4.948 4.754 4.828 177,027 +0.00(+0.10%)
May 03, 2012 4.757 4.845 4.747 4.823 165,016 +0.04(+0.79%)
May 02, 2012 4.686 4.785 4.600 4.785 130,609 +0.05(+0.95%)
May 01, 2012 4.716 4.844 4.697 4.740 129,483 +0.05(+0.96%)
Apr 30, 2012 4.785 4.785 4.672 4.695 103,366 -0.11(-2.32%)
Apr 27, 2012 4.814 4.835 4.657 4.807 84,448 +0.00(+0.05%)
Apr 26, 2012 4.657 4.833 4.588 4.804 76,975 +0.15(+3.16%)
Apr 25, 2012 4.909 4.909 4.477 4.657 224,710 -0.17(-3.54%)
Apr 24, 2012 4.588 4.837 4.577 4.828 77,557 +0.23(+4.95%)
Apr 23, 2012 4.586 4.619 4.586 4.600 103,391 -0.07(-1.52%)
Apr 20, 2012 4.633 4.671 4.543 4.671 87,547 +0.11(+2.34%)
Apr 19, 2012 4.660 4.700 4.505 4.565 143,366 -0.08(-1.69%)
Apr 18, 2012 4.686 4.686 4.577 4.643 58,744 -0.06(-1.36%)
Apr 17, 2012 4.716 4.799 4.693 4.707 94,240 +0.05(+0.97%)
Apr 16, 2012 4.638 4.702 4.555 4.662 53,971 +0.06(+1.39%)
Apr 13, 2012 4.835 4.835 4.588 4.598 144,432 -0.28(-5.74%)
Apr 12, 2012 4.840 4.894 4.840 4.878 59,668 +0.02(+0.49%)
Apr 11, 2012 4.771 4.854 4.728 4.854 71,421 +0.12(+2.61%)
Apr 10, 2012 4.958 4.958 4.698 4.731 177,128 -0.21(-4.18%)
Apr 09, 2012 4.802 5.006 4.802 4.937 100,228 +0.04(+0.73%)
Apr 05, 2012 4.861 5.025 4.792 4.901 99,145 +0.05(+1.08%)
Apr 04, 2012 4.863 4.923 4.826 4.849 385,371 -0.11(-2.20%)
Apr 03, 2012 4.956 4.968 4.868 4.958 129,403 -0.02(-0.48%)
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.