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

Barrett Business S (NQ: BBSI )

125.55 +0.29 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 30, 2004 5.202 5.459 5.202 5.459 10,678 +0.13(+2.52%)
Jan 29, 2004 5.226 5.359 5.226 5.325 23,881 +0.01(+0.19%)
Jan 28, 2004 5.372 5.494 5.171 5.315 48,734 -0.15(-2.82%)
Jan 27, 2004 5.219 5.518 5.219 5.470 8,154 +0.23(+4.46%)
Jan 26, 2004 5.023 5.755 4.570 5.236 57,471 -0.44(-7.75%)
Jan 23, 2004 5.665 5.779 5.665 5.676 7,766 -0.08(-1.41%)
Jan 22, 2004 5.703 5.810 5.703 5.758 13,397 +0.05(+0.96%)
Jan 21, 2004 5.768 5.768 5.659 5.703 20,581 -0.06(-1.12%)
Jan 20, 2004 5.552 5.799 5.552 5.768 60,966 +0.20(+3.63%)
Jan 16, 2004 5.816 5.816 5.552 5.566 34,754 -0.10(-1.70%)
Jan 15, 2004 5.504 5.768 5.504 5.662 32,446 +0.00(+0.06%)
Jan 14, 2004 6.074 6.098 5.580 5.659 57,772 +0.08(+1.48%)
Jan 13, 2004 5.593 5.868 5.367 5.576 56,760 +0.14(+2.59%)
Jan 12, 2004 5.075 5.518 4.979 5.435 47,303 +0.50(+10.24%)
Jan 09, 2004 5.144 5.144 4.898 4.931 72,934 -0.13(-2.57%)
Jan 08, 2004 5.040 5.089 4.790 5.061 64,533 +0.26(+5.50%)
Jan 07, 2004 4.460 4.797 4.258 4.797 8,459 +0.44(+10.01%)
Jan 06, 2004 4.271 4.378 4.141 4.360 79,800 +0.08(+1.84%)
Jan 05, 2004 4.141 4.282 4.141 4.281 10,096 +0.14(+3.39%)
Jan 02, 2004 4.089 4.446 3.945 4.141 39,802 -0.32(-7.09%)
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%)
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.