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

Barrett Business S (NQ: BBSI )

125.24 -0.69 (-0.55%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 15, 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 (%)
May 31, 2005 11.31 11.31 10.90 11.24 27,293 -0.18(-1.57%)
May 27, 2005 11.45 11.45 11.37 11.42 8,025 -0.01(-0.05%)
May 26, 2005 11.24 11.43 11.24 11.43 33,703 +0.09(+0.75%)
May 25, 2005 10.93 11.41 10.93 11.35 34,270 -0.07(-0.61%)
May 24, 2005 10.84 11.43 10.84 11.41 5,681 -0.01(-0.07%)
May 23, 2005 11.41 11.43 10.85 11.42 15,111 +0.30(+2.72%)
May 20, 2005 10.69 11.43 10.69 11.12 18,031 +3.78(+51.43%)
May 19, 2005 7.228 7.343 7.200 7.343 7,064 -3.57(-32.68%)
May 18, 2005 11.22 11.22 10.07 10.91 42,613 -0.36(-3.16%)
May 17, 2005 11.36 11.44 11.16 11.27 20,338 -0.08(-0.68%)
May 16, 2005 11.62 11.62 11.32 11.34 102,466 -0.03(-0.23%)
May 13, 2005 11.18 11.47 11.18 11.37 12,977 +0.16(+1.43%)
May 12, 2005 11.52 11.52 10.54 11.21 22,275 -0.02(-0.18%)
May 11, 2005 9.835 11.23 9.835 11.23 30,410 +1.09(+10.74%)
May 10, 2005 10.20 10.28 9.819 10.14 87,164 -0.13(-1.26%)
May 09, 2005 11.03 11.03 10.17 10.27 41,451 +3.01(+41.40%)
May 06, 2005 7.004 7.393 7.004 7.262 10,357 +0.08(+1.15%)
May 05, 2005 6.994 7.345 6.994 7.180 25,277 -0.11(-1.56%)
May 04, 2005 7.193 7.300 6.932 7.293 32,397 -0.08(-1.07%)
May 03, 2005 7.166 7.451 7.166 7.372 38,404 -0.10(-1.34%)
May 02, 2005 7.641 7.641 7.286 7.472 22,284 -0.12(-1.63%)
Apr 29, 2005 7.675 7.675 7.568 7.596 9,696 +0.14(+1.94%)
Apr 28, 2005 7.813 7.813 7.334 7.451 63,623 -0.31(-3.95%)
Apr 27, 2005 7.778 7.858 7.711 7.758 34,691 -0.08(-1.05%)
Apr 26, 2005 8.019 8.019 7.778 7.840 15,579 -0.12(-1.56%)
Apr 25, 2005 8.068 8.068 7.782 7.964 31,371 -0.05(-0.64%)
Apr 22, 2005 8.081 8.081 7.933 8.016 23,931 +0.14(+1.74%)
Apr 21, 2005 7.899 7.916 7.675 7.879 11,519 +0.44(+5.98%)
Apr 20, 2005 7.734 7.916 7.410 7.434 21,911 -0.22(-2.92%)
Apr 19, 2005 7.345 7.895 7.345 7.658 50,309 +0.38(+5.20%)
Apr 18, 2005 6.746 7.314 6.746 7.279 179,015 +0.38(+5.43%)
Apr 15, 2005 7.400 7.655 6.333 6.904 129,430 -0.50(-6.70%)
Apr 14, 2005 7.555 7.579 7.400 7.400 25,870 -0.27(-3.54%)
Apr 13, 2005 7.854 7.944 7.668 7.672 33,068 +0.02(+0.32%)
Apr 12, 2005 7.624 7.713 7.445 7.648 58,188 +0.08(+1.00%)
Apr 11, 2005 7.348 7.617 7.297 7.572 28,657 +0.02(+0.23%)
Apr 08, 2005 7.489 7.555 7.486 7.555 2,130 +0.07(+0.87%)
Apr 07, 2005 7.180 7.572 7.180 7.489 21,944 +0.19(+2.64%)
Apr 06, 2005 7.565 7.565 7.176 7.297 33,556 -0.28(-3.64%)
Apr 05, 2005 7.193 7.572 7.111 7.572 24,367 +0.14(+1.85%)
Apr 04, 2005 7.789 7.789 7.193 7.434 30,522 +0.17(+2.37%)
Apr 01, 2005 7.190 7.400 6.970 7.262 29,430 -0.29(-3.83%)
Mar 31, 2005 7.686 7.775 7.321 7.551 20,084 -0.06(-0.72%)
Mar 30, 2005 7.365 7.637 7.365 7.606 57,913 +0.25(+3.42%)
Mar 29, 2005 7.094 7.568 7.094 7.355 52,720 -0.02(-0.28%)
Mar 28, 2005 7.365 7.376 7.056 7.376 23,886 -0.01(-0.09%)
Mar 24, 2005 7.297 7.451 7.245 7.383 43,882 -0.15(-1.97%)
Mar 23, 2005 7.572 7.572 7.269 7.531 71,852 -0.07(-0.91%)
Mar 22, 2005 7.778 7.778 7.535 7.599 51,723 -0.04(-0.54%)
Mar 21, 2005 7.744 7.761 7.503 7.641 47,314 -0.10(-1.33%)
Mar 18, 2005 7.744 7.761 7.727 7.744 57,137 -0.03(-0.44%)
Mar 17, 2005 7.744 7.830 7.727 7.778 61,865 +0.00(+0.04%)
Mar 16, 2005 7.809 7.809 7.661 7.775 80,068 +0.01(+0.18%)
Mar 15, 2005 7.744 7.761 7.692 7.761 46,874 +0.00(+0.00%)
Mar 14, 2005 7.672 7.813 7.606 7.761 372,184 +0.03(+0.44%)
Mar 11, 2005 7.775 7.844 7.692 7.727 67,900 -0.06(-0.80%)
Mar 10, 2005 8.047 8.047 7.448 7.789 228,726 -0.26(-3.29%)
Mar 09, 2005 8.123 8.129 8.037 8.054 71,135 -0.21(-2.54%)
Mar 08, 2005 8.567 8.567 8.260 8.264 63,662 -0.13(-1.52%)
Mar 07, 2005 7.985 8.415 7.744 8.391 152,356 +0.61(+7.83%)
Mar 04, 2005 7.324 7.782 7.228 7.782 121,198 +0.55(+7.67%)
Mar 03, 2005 7.076 7.235 7.076 7.228 55,959 +0.12(+1.65%)
Mar 02, 2005 7.224 7.228 7.090 7.111 8,367 -0.04(-0.63%)
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.