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

Barrett Business S (NQ: BBSI )

124.68 +0.28 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2010 10.06 10.18 9.850 9.896 14,974 -0.16(-1.61%)
Jan 28, 2010 10.23 10.23 9.911 10.06 26,833 -0.19(-1.81%)
Jan 27, 2010 10.12 10.31 10.09 10.24 26,949 +0.11(+1.07%)
Jan 26, 2010 10.07 10.41 9.850 10.14 28,274 +0.08(+0.77%)
Jan 25, 2010 10.14 10.17 10.01 10.06 38,184 +0.02(+0.15%)
Jan 22, 2010 10.13 10.44 10.04 10.04 26,167 -0.08(-0.84%)
Jan 21, 2010 10.80 10.83 10.13 10.13 30,990 -0.55(-5.14%)
Jan 20, 2010 10.99 10.99 10.57 10.68 19,843 -0.40(-3.63%)
Jan 19, 2010 10.50 11.11 10.47 11.08 30,419 +0.58(+5.52%)
Jan 15, 2010 10.48 10.50 10.50 10.50 34,690 +0.07(+0.67%)
Jan 14, 2010 10.31 10.52 10.24 10.43 18,139 +0.11(+1.05%)
Jan 13, 2010 10.48 10.48 10.21 10.32 17,112 -0.19(-1.77%)
Jan 12, 2010 10.47 10.58 10.44 10.51 16,141 -0.05(-0.44%)
Jan 11, 2010 10.68 10.75 10.42 10.55 25,492 -0.13(-1.23%)
Jan 08, 2010 10.58 10.68 10.45 10.68 36,104 +0.13(+1.24%)
Jan 07, 2010 9.672 10.61 9.672 10.55 58,619 +0.90(+9.28%)
Jan 06, 2010 9.587 9.719 9.587 9.657 34,068 +0.03(+0.32%)
Jan 05, 2010 9.641 9.788 9.557 9.626 29,586 -0.04(-0.40%)
Jan 04, 2010 9.580 9.742 9.460 9.665 15,622 +0.17(+1.79%)
Dec 31, 2009 9.479 9.495 9.495 9.495 24,334 +0.00(+0.00%)
Dec 30, 2009 9.317 9.495 9.271 9.495 17,355 +0.19(+1.99%)
Dec 29, 2009 9.332 9.379 9.271 9.309 25,472 -0.12(-1.31%)
Dec 28, 2009 9.417 9.479 9.217 9.433 14,080 +0.08(+0.83%)
Dec 24, 2009 9.332 9.502 9.302 9.356 9,377 +0.03(+0.33%)
Dec 23, 2009 9.379 9.429 8.823 9.325 17,361 +0.00(+0.00%)
Dec 22, 2009 9.132 9.495 9.132 9.325 26,587 +0.17(+1.86%)
Dec 21, 2009 9.402 9.577 9.023 9.155 43,359 -0.53(-5.50%)
Dec 18, 2009 9.271 9.688 9.047 9.688 118,381 +0.53(+5.73%)
Dec 17, 2009 9.163 9.232 9.039 9.163 23,389 -0.06(-0.67%)
Dec 16, 2009 9.085 9.263 8.946 9.224 35,983 +0.15(+1.62%)
Dec 15, 2009 8.993 9.116 8.908 9.078 31,658 +0.05(+0.51%)
Dec 14, 2009 8.676 9.039 8.676 9.031 12,701 +0.36(+4.10%)
Dec 11, 2009 8.676 8.722 8.575 8.676 33,917 +0.07(+0.81%)
Dec 10, 2009 8.792 8.815 8.583 8.606 37,356 -0.09(-1.07%)
Dec 09, 2009 8.575 8.799 8.575 8.699 35,624 +0.01(+0.09%)
Dec 08, 2009 8.784 8.985 8.575 8.691 36,324 -0.10(-1.14%)
Dec 07, 2009 8.884 8.892 8.653 8.792 75,916 -0.09(-1.04%)
Dec 04, 2009 8.730 9.016 8.699 8.884 118,307 +0.19(+2.22%)
Dec 03, 2009 8.838 8.838 8.591 8.691 80,865 -0.08(-0.97%)
Dec 02, 2009 8.629 8.877 8.575 8.776 27,612 +0.20(+2.34%)
Dec 01, 2009 8.506 8.599 8.498 8.575 34,442 +0.15(+1.83%)
Nov 30, 2009 8.537 8.537 8.398 8.421 27,081 +0.00(+0.00%)
Nov 27, 2009 8.498 8.676 8.421 8.421 47,682 -0.14(-1.62%)
Nov 25, 2009 8.629 8.629 8.544 8.560 34,813 +0.03(+0.36%)
Nov 24, 2009 8.521 8.622 8.514 8.529 37,124 -0.01(-0.09%)
Nov 23, 2009 8.645 8.691 8.514 8.537 25,381 +0.02(+0.27%)
Nov 20, 2009 8.514 8.606 8.436 8.514 34,253 -0.01(-0.09%)
Nov 19, 2009 8.552 8.606 8.429 8.521 22,280 -0.09(-1.08%)
Nov 18, 2009 8.645 8.653 8.506 8.614 18,236 -0.05(-0.62%)
Nov 17, 2009 8.629 8.691 8.614 8.668 14,005 -0.02(-0.27%)
Nov 16, 2009 8.575 8.807 8.459 8.691 37,981 +0.12(+1.44%)
Nov 13, 2009 8.459 8.606 8.344 8.568 24,064 +0.11(+1.28%)
Nov 12, 2009 8.738 8.954 8.452 8.459 47,529 -0.21(-2.41%)
Nov 11, 2009 8.815 8.861 8.653 8.668 34,705 -0.14(-1.58%)
Nov 10, 2009 8.915 8.946 8.761 8.807 27,392 -0.18(-1.98%)
Nov 09, 2009 9.000 9.000 8.815 8.985 28,945 -0.01(-0.09%)
Nov 06, 2009 8.954 9.000 8.838 8.993 22,342 -0.05(-0.51%)
Nov 05, 2009 8.900 9.139 8.823 9.039 29,297 +0.20(+2.27%)
Nov 04, 2009 9.078 9.155 8.815 8.838 40,492 -0.26(-2.89%)
Nov 03, 2009 9.124 9.155 8.884 9.101 25,407 -0.09(-1.01%)
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.