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

Barrett Business S (NQ: BBSI )

36.78 -0.38 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Sep 28, 2007 5.511 5.636 5.500 5.511 144,316 +0.02(+0.29%)
Sep 27, 2007 5.423 5.550 5.359 5.495 162,364 +0.07(+1.37%)
Sep 26, 2007 5.439 5.481 5.375 5.421 102,304 -0.00(-0.09%)
Sep 25, 2007 5.338 5.433 5.252 5.426 336,325 +0.05(+0.90%)
Sep 24, 2007 5.352 5.449 5.322 5.377 114,485 +0.03(+0.65%)
Sep 21, 2007 5.458 5.458 5.282 5.342 301,638 -0.08(-1.49%)
Sep 20, 2007 5.449 5.449 5.345 5.423 98,335 -0.04(-0.76%)
Sep 19, 2007 5.463 5.474 5.241 5.465 290,625 +0.05(+0.94%)
Sep 18, 2007 5.280 5.541 5.208 5.414 226,332 +0.15(+2.90%)
Sep 17, 2007 5.308 5.331 5.236 5.261 88,195 -0.05(-0.96%)
Sep 14, 2007 5.268 5.328 5.250 5.312 246,776 -0.03(-0.56%)
Sep 13, 2007 5.308 5.352 5.174 5.342 286,652 +0.07(+1.36%)
Sep 12, 2007 5.301 5.319 5.252 5.271 80,226 -0.03(-0.52%)
Sep 11, 2007 5.308 5.342 5.250 5.298 53,392 +0.04(+0.70%)
Sep 10, 2007 5.250 5.578 5.136 5.261 348,380 +0.05(+1.02%)
Sep 07, 2007 5.398 5.402 5.164 5.208 243,408 -0.24(-4.37%)
Sep 06, 2007 5.601 5.601 5.412 5.446 283,378 -0.15(-2.65%)
Sep 05, 2007 5.650 5.650 5.546 5.594 215,756 -0.08(-1.43%)
Sep 04, 2007 5.682 5.729 5.583 5.675 291,144 +0.04(+0.66%)
Aug 31, 2007 5.735 5.837 5.451 5.638 124,305 +0.03(+0.49%)
Aug 30, 2007 5.486 5.710 5.486 5.611 214,308 +0.05(+0.87%)
Aug 29, 2007 5.696 5.738 5.520 5.562 501,859 -0.12(-2.16%)
Aug 28, 2007 5.784 5.849 5.629 5.685 192,355 -0.11(-1.84%)
Aug 27, 2007 5.828 5.920 5.779 5.791 189,116 -0.04(-0.75%)
Aug 24, 2007 5.772 5.888 5.724 5.835 188,883 +0.10(+1.82%)
Aug 23, 2007 5.925 5.948 5.731 5.731 123,777 -0.15(-2.63%)
Aug 22, 2007 5.800 5.944 5.779 5.886 336,373 +0.08(+1.43%)
Aug 21, 2007 5.851 5.851 5.745 5.803 353,777 +0.02(+0.36%)
Aug 20, 2007 5.800 5.858 5.685 5.782 224,681 +0.07(+1.21%)
Aug 17, 2007 5.983 5.983 5.574 5.712 281,026 -0.07(-1.20%)
Aug 16, 2007 5.784 5.897 5.634 5.782 306,507 +0.02(+0.36%)
Aug 15, 2007 5.726 5.890 5.692 5.761 257,404 +0.03(+0.61%)
Aug 14, 2007 5.823 5.884 5.726 5.726 87,931 -0.13(-2.29%)
Aug 13, 2007 6.103 6.182 5.763 5.860 185,130 -0.14(-2.31%)
Aug 10, 2007 5.553 6.133 5.437 5.999 373,909 +0.37(+6.53%)
Aug 09, 2007 5.666 5.724 5.555 5.631 324,205 -0.16(-2.79%)
Aug 08, 2007 5.907 5.997 5.592 5.793 401,357 -0.05(-0.83%)
Aug 07, 2007 5.830 6.018 5.784 5.842 314,818 -0.01(-0.16%)
Aug 06, 2007 5.816 5.918 5.754 5.851 368,833 +0.10(+1.69%)
Aug 03, 2007 5.761 6.055 5.729 5.754 343,948 -0.25(-4.09%)
Aug 02, 2007 6.115 6.122 5.840 5.999 416,197 -0.09(-1.52%)
Aug 01, 2007 5.932 6.117 5.735 6.092 332,317 +0.25(+4.36%)
Jul 31, 2007 5.858 5.939 5.729 5.837 350,292 +0.06(+1.08%)
Jul 30, 2007 5.777 5.860 5.712 5.775 474,207 -0.00(-0.08%)
Jul 27, 2007 5.782 5.964 5.717 5.779 753,660 -0.05(-0.87%)
Jul 26, 2007 5.779 5.884 5.759 5.830 298,664 +0.02(+0.36%)
Jul 25, 2007 6.071 6.071 5.756 5.809 159,843 -0.19(-3.09%)
Jul 24, 2007 6.154 6.254 5.877 5.995 272,205 -0.18(-2.89%)
Jul 23, 2007 6.080 6.267 6.080 6.173 163,363 +0.06(+1.02%)
Jul 20, 2007 6.210 6.237 6.013 6.110 176,810 -0.11(-1.81%)
Jul 19, 2007 6.175 6.300 6.175 6.223 67,557 +0.08(+1.26%)
Jul 18, 2007 6.256 6.256 6.027 6.145 116,297 -0.14(-2.21%)
Jul 17, 2007 6.281 6.406 6.274 6.283 214,679 +0.00(+0.07%)
Jul 16, 2007 6.177 6.346 6.140 6.279 322,674 +0.04(+0.59%)
Jul 13, 2007 6.284 6.288 6.189 6.242 152,285 -0.04(-0.66%)
Jul 12, 2007 6.163 6.284 5.964 6.284 167,976 +0.19(+3.07%)
Jul 11, 2007 6.029 6.112 5.967 6.096 93,635 +0.04(+0.73%)
Jul 10, 2007 6.170 6.186 6.013 6.052 223,604 -0.05(-0.80%)
Jul 09, 2007 6.106 6.237 5.967 6.101 271,137 +0.00(+0.04%)
Jul 06, 2007 6.126 6.129 6.089 6.099 180,408 +0.03(+0.50%)
Jul 05, 2007 6.066 6.126 6.018 6.069 110,567 -0.02(-0.27%)
Jul 03, 2007 6.071 6.085 6.018 6.085 332,823 +0.02(+0.27%)
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.