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

Barrett Business S (NQ: BBSI )

132.34 +3.60 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2003 4.436 4.549 4.005 4.457 177,851 -0.11(-2.36%)
Dec 30, 2003 4.718 4.718 4.498 4.565 118,306 +0.05(+1.09%)
Dec 29, 2003 4.464 4.773 4.464 4.516 11,482 +0.05(+1.08%)
Dec 26, 2003 5.037 5.037 4.347 4.467 15,513 -0.60(-11.80%)
Dec 24, 2003 5.023 5.071 5.023 5.065 7,960 -0.01(-0.14%)
Dec 23, 2003 5.061 5.095 4.944 5.071 35,055 +0.17(+3.50%)
Dec 22, 2003 4.807 5.140 4.704 4.900 18,608 +0.09(+1.93%)
Dec 19, 2003 4.766 4.807 4.766 4.807 5,824 +0.41(+9.38%)
Dec 18, 2003 4.395 4.395 4.395 4.395 388 -0.08(-1.84%)
Dec 17, 2003 4.429 4.478 4.429 4.477 4,170 +0.02(+0.46%)
Dec 16, 2003 4.429 4.457 4.398 4.457 11,261 -0.01(-0.15%)
Dec 15, 2003 4.443 4.649 4.419 4.464 3,401 +0.04(+0.85%)
Dec 12, 2003 4.443 4.443 3.938 4.426 25,349 +0.32(+7.87%)
Dec 11, 2003 4.048 4.103 4.103 4.103 947 +0.05(+1.36%)
Dec 10, 2003 3.842 4.048 3.835 4.048 22,604 +0.03(+0.77%)
Dec 09, 2003 3.832 4.532 3.832 4.017 21,349 -0.45(-10.00%)
Dec 08, 2003 5.013 5.013 3.372 4.464 75,318 -0.55(-11.02%)
Dec 05, 2003 5.037 5.082 5.013 5.016 5,048 -0.02(-0.41%)
Dec 04, 2003 5.037 5.078 5.037 5.037 10,154 +0.00(+0.00%)
Dec 03, 2003 5.082 5.082 5.037 5.037 3,786 +0.20(+4.19%)
Dec 02, 2003 4.728 5.082 4.649 4.834 11,698 +0.02(+0.50%)
Dec 01, 2003 4.893 5.082 4.810 4.810 21,285 -0.27(-5.34%)
Nov 28, 2003 5.047 5.082 5.047 5.082 9,467 +0.03(+0.68%)
Nov 26, 2003 5.095 5.095 4.893 5.047 18,674 -0.00(-0.07%)
Nov 25, 2003 4.574 5.195 4.574 5.051 26,454 +0.33(+7.07%)
Nov 24, 2003 4.728 5.047 4.587 4.717 47,548 +0.09(+1.85%)
Nov 21, 2003 4.577 4.721 4.553 4.632 9,931 +0.05(+1.19%)
Nov 20, 2003 4.292 4.773 4.285 4.577 85,607 +0.68(+17.45%)
Nov 19, 2003 3.780 3.897 3.743 3.897 9,779 +0.03(+0.88%)
Nov 18, 2003 3.777 3.942 3.743 3.863 32,525 +0.09(+2.38%)
Nov 17, 2003 3.777 3.784 3.571 3.773 56,869 +0.17(+4.66%)
Nov 14, 2003 3.434 3.605 3.434 3.605 2,378 +0.11(+3.14%)
Nov 13, 2003 3.567 3.567 3.430 3.495 4,562 +0.10(+3.04%)
Nov 12, 2003 3.245 3.392 3.245 3.392 2,524 +0.06(+1.86%)
Nov 11, 2003 3.592 3.598 3.296 3.331 4,271 -0.45(-11.82%)
Nov 10, 2003 3.777 3.777 3.777 3.777 2,329 +0.00(+0.09%)
Nov 07, 2003 3.794 3.794 3.674 3.774 10,358 +0.07(+1.76%)
Nov 06, 2003 3.519 3.777 3.519 3.708 28,027 +0.19(+5.37%)
Nov 05, 2003 3.228 3.519 3.141 3.519 38,453 +0.29(+9.03%)
Nov 04, 2003 3.217 3.262 3.179 3.228 14,686 -0.03(-1.04%)
Nov 03, 2003 3.262 3.262 3.258 3.262 28,881 +0.08(+2.60%)
Oct 31, 2003 3.022 3.262 3.015 3.179 17,099 -0.17(-5.04%)
Oct 30, 2003 2.486 3.502 2.548 3.348 140,378 +0.86(+34.67%)
Oct 29, 2003 2.500 2.500 2.452 2.486 11,843 +0.01(+0.56%)
Oct 28, 2003 2.517 2.527 2.472 2.472 9,125 +0.01(+0.43%)
Oct 27, 2003 2.462 2.462 2.462 2.462 194 +0.01(+0.27%)
Oct 24, 2003 2.452 2.455 2.452 2.455 388 -0.02(-0.83%)
Oct 23, 2003 2.476 2.476 2.476 2.476 0 +0.00(+0.00%)
Oct 22, 2003 2.476 2.476 2.476 2.476 0 +0.00(+0.00%)
Oct 21, 2003 2.517 2.517 2.404 2.476 16,115 -0.01(-0.32%)
Oct 20, 2003 2.484 2.484 2.484 2.484 0 +0.00(+0.00%)
Oct 17, 2003 2.496 2.575 2.455 2.484 3,689 +0.02(+0.74%)
Oct 16, 2003 2.465 2.465 2.465 2.465 1,941 +0.00(+0.00%)
Oct 15, 2003 2.458 2.465 2.458 2.465 388 -0.07(-2.71%)
Oct 14, 2003 2.404 2.534 2.404 2.534 5,630 +0.07(+2.93%)
Oct 13, 2003 2.462 2.462 2.407 2.462 2,329 -0.05(-2.05%)
Oct 10, 2003 2.472 2.513 2.472 2.513 970 -0.06(-2.40%)
Oct 09, 2003 2.438 2.575 2.404 2.575 6,213 +0.09(+3.59%)
Oct 08, 2003 2.486 2.486 2.486 2.486 0 +0.00(+0.00%)
Oct 07, 2003 2.486 2.486 2.486 2.486 1,164 +0.03(+1.26%)
Oct 06, 2003 2.448 2.455 2.424 2.455 8,931 +0.00(+0.00%)
Oct 03, 2003 2.424 2.455 2.424 2.455 1,941 +0.05(+2.14%)
Oct 02, 2003 2.424 2.424 2.404 2.404 3,689 -0.05(-2.10%)
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.