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 (%)
Sep 30, 2009 2.503 2.512 2.463 2.470 264,232 -0.01(-0.56%)
Sep 29, 2009 2.514 2.538 2.458 2.484 149,113 -0.02(-0.84%)
Sep 28, 2009 2.498 2.545 2.458 2.505 84,156 +0.01(+0.28%)
Sep 25, 2009 2.510 2.533 2.482 2.498 64,181 -0.02(-0.93%)
Sep 24, 2009 2.559 2.566 2.482 2.521 64,138 +0.01(+0.37%)
Sep 23, 2009 2.561 2.589 2.500 2.512 70,084 -0.03(-1.28%)
Sep 22, 2009 2.512 2.556 2.482 2.545 185,811 +0.05(+2.16%)
Sep 21, 2009 2.461 2.500 2.454 2.491 83,111 +0.02(+0.66%)
Sep 18, 2009 2.531 2.542 2.470 2.475 261,053 -0.04(-1.40%)
Sep 17, 2009 2.545 2.552 2.510 2.510 64,293 -0.04(-1.38%)
Sep 16, 2009 2.475 2.587 2.473 2.545 306,327 +0.08(+3.32%)
Sep 15, 2009 2.456 2.472 2.416 2.463 89,155 +0.00(+0.10%)
Sep 14, 2009 2.393 2.472 2.393 2.461 114,146 +0.06(+2.33%)
Sep 11, 2009 2.407 2.416 2.374 2.405 82,327 -0.01(-0.39%)
Sep 10, 2009 2.407 2.426 2.381 2.414 62,108 +0.01(+0.29%)
Sep 09, 2009 2.372 2.430 2.367 2.407 102,623 +0.01(+0.59%)
Sep 08, 2009 2.449 2.449 2.388 2.393 90,226 -0.06(-2.29%)
Sep 04, 2009 2.440 2.468 2.428 2.449 86,491 +0.01(+0.48%)
Sep 03, 2009 2.437 2.449 2.412 2.437 98,172 -0.02(-0.67%)
Sep 02, 2009 2.468 2.484 2.412 2.454 30,148 -0.01(-0.38%)
Sep 01, 2009 2.426 2.496 2.421 2.463 118,121 +0.03(+1.15%)
Aug 31, 2009 2.421 2.489 2.412 2.435 99,603 +0.00(+0.19%)
Aug 28, 2009 2.521 2.521 2.412 2.430 51,133 -0.08(-3.25%)
Aug 27, 2009 2.510 2.514 2.468 2.512 73,348 +0.00(+0.09%)
Aug 26, 2009 2.500 2.521 2.479 2.510 87,480 +0.00(+0.00%)
Aug 25, 2009 2.505 2.540 2.493 2.510 81,669 +0.00(+0.19%)
Aug 24, 2009 2.484 2.514 2.470 2.505 64,781 +0.02(+0.75%)
Aug 21, 2009 2.517 2.533 2.463 2.486 105,414 -0.00(-0.09%)
Aug 20, 2009 2.489 2.489 2.454 2.489 122,250 +0.00(+0.00%)
Aug 19, 2009 2.456 2.538 2.435 2.489 79,038 +0.02(+0.66%)
Aug 18, 2009 2.505 2.507 2.449 2.472 100,119 -0.03(-1.39%)
Aug 17, 2009 2.533 2.549 2.507 2.507 94,857 -0.06(-2.27%)
Aug 14, 2009 2.628 2.652 2.565 2.565 266,856 -0.06(-2.39%)
Aug 13, 2009 2.554 2.675 2.542 2.628 243,214 +0.10(+4.15%)
Aug 12, 2009 2.475 2.542 2.444 2.524 139,764 +0.06(+2.36%)
Aug 11, 2009 2.456 2.503 2.400 2.465 151,064 -0.00(-0.19%)
Aug 10, 2009 2.440 2.500 2.388 2.470 169,866 +0.02(+0.66%)
Aug 07, 2009 2.356 2.600 2.346 2.454 135,842 +0.11(+4.67%)
Aug 06, 2009 2.325 2.370 2.321 2.344 136,194 +0.02(+0.70%)
Aug 05, 2009 2.349 2.377 2.328 2.328 188,963 -0.04(-1.77%)
Aug 04, 2009 2.330 2.386 2.330 2.370 197,607 +0.02(+0.79%)
Aug 03, 2009 2.330 2.391 2.295 2.351 147,022 +0.03(+1.10%)
Jul 31, 2009 2.342 2.395 2.323 2.325 291,027 -0.04(-1.77%)
Jul 30, 2009 2.365 2.395 2.337 2.367 121,100 -0.00(-0.20%)
Jul 29, 2009 2.388 2.458 2.332 2.372 202,044 +0.01(+0.30%)
Jul 28, 2009 2.409 2.430 2.363 2.365 164,630 -0.04(-1.84%)
Jul 27, 2009 2.454 2.477 2.381 2.409 141,275 -0.07(-3.00%)
Jul 24, 2009 2.479 2.484 2.330 2.484 138,666 -0.01(-0.47%)
Jul 23, 2009 2.346 2.531 2.207 2.496 347,848 -0.04(-1.65%)
Jul 22, 2009 2.524 2.558 2.426 2.538 139,885 +0.02(+0.65%)
Jul 21, 2009 2.526 2.600 2.454 2.521 220,258 -0.01(-0.46%)
Jul 20, 2009 2.463 2.610 2.463 2.533 59,983 +0.08(+3.33%)
Jul 17, 2009 2.519 2.519 2.288 2.451 63,142 -0.07(-2.95%)
Jul 16, 2009 2.491 2.533 2.442 2.526 99,552 +0.02(+0.65%)
Jul 15, 2009 2.444 2.532 2.419 2.510 212,533 +0.10(+4.06%)
Jul 14, 2009 2.381 2.437 2.358 2.412 198,293 +0.02(+0.78%)
Jul 13, 2009 2.365 2.393 2.335 2.393 102,496 +0.02(+0.79%)
Jul 10, 2009 2.330 2.399 2.307 2.374 80,064 +0.03(+1.39%)
Jul 09, 2009 2.323 2.349 2.297 2.342 88,351 +0.02(+0.80%)
Jul 08, 2009 2.377 2.395 2.288 2.323 196,229 -0.04(-1.77%)
Jul 07, 2009 2.388 2.409 2.356 2.365 143,447 -0.05(-2.22%)
Jul 06, 2009 2.388 2.451 2.353 2.419 243,240 -0.01(-0.29%)
Jul 02, 2009 2.584 2.591 2.405 2.426 141,648 -0.18(-7.05%)
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.