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

Barrett Business S (NQ: BBSI )

36.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
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%)
Jul 01, 2009 2.461 2.633 2.401 2.610 134,138 +0.16(+6.67%)
Jun 30, 2009 2.458 2.498 2.428 2.447 86,501 -0.01(-0.28%)
Jun 29, 2009 2.549 2.549 2.398 2.454 250,724 -0.13(-4.88%)
Jun 26, 2009 2.428 2.680 2.372 2.579 4,561,705 +0.13(+5.43%)
Jun 25, 2009 2.416 2.556 2.372 2.447 138,211 -0.01(-0.38%)
Jun 24, 2009 2.465 2.549 2.412 2.456 85,755 -0.02(-0.94%)
Jun 23, 2009 2.482 2.558 2.458 2.479 73,326 -0.03(-1.02%)
Jun 22, 2009 2.605 2.661 2.428 2.505 170,595 -0.17(-6.28%)
Jun 19, 2009 2.568 2.675 2.565 2.673 83,639 +0.08(+3.24%)
Jun 18, 2009 2.656 2.682 2.563 2.589 95,269 -0.12(-4.47%)
Jun 17, 2009 2.724 2.724 2.589 2.710 45,147 +0.03(+0.95%)
Jun 16, 2009 2.533 2.684 2.533 2.684 83,059 +0.11(+4.44%)
Jun 15, 2009 2.656 2.666 2.454 2.570 74,751 -0.06(-2.22%)
Jun 12, 2009 2.558 2.691 2.517 2.628 103,208 +0.07(+2.55%)
Jun 11, 2009 2.395 2.563 2.395 2.563 62,842 +0.19(+8.05%)
Jun 10, 2009 2.379 2.435 2.356 2.372 15,604 -0.04(-1.64%)
Jun 09, 2009 2.391 2.461 2.318 2.412 60,704 -0.03(-1.24%)
Jun 08, 2009 2.377 2.442 2.358 2.442 35,641 +0.06(+2.44%)
Jun 05, 2009 2.393 2.433 2.323 2.384 48,662 +0.03(+1.49%)
Jun 04, 2009 2.342 2.414 2.318 2.349 46,319 -0.03(-1.08%)
Jun 03, 2009 2.337 2.379 2.307 2.374 39,045 +0.02(+0.99%)
Jun 02, 2009 2.337 2.351 2.309 2.351 45,177 -0.02(-0.88%)
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.