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 UNCHANGED
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 (%)
Feb 28, 2005 7.306 7.306 7.210 7.302 48,283 +0.05(+0.71%)
Feb 25, 2005 7.103 7.299 7.103 7.251 62,655 +0.13(+1.89%)
Feb 24, 2005 7.114 7.120 7.038 7.117 12,482 -0.01(-0.10%)
Feb 23, 2005 7.206 7.206 7.065 7.124 33,933 +0.05(+0.78%)
Feb 22, 2005 7.120 7.120 6.369 7.069 54,507 +0.03(+0.44%)
Feb 18, 2005 6.811 7.086 6.811 7.038 29,589 -0.04(-0.58%)
Feb 17, 2005 7.120 7.124 6.784 7.079 28,583 -0.02(-0.29%)
Feb 16, 2005 7.241 7.241 6.681 7.100 44,468 -0.17(-2.31%)
Feb 15, 2005 6.890 7.416 6.890 7.268 120,494 +0.38(+5.48%)
Feb 14, 2005 6.863 6.952 6.609 6.890 187,721 +0.23(+3.45%)
Feb 11, 2005 6.729 6.935 6.272 6.660 307,943 +0.27(+4.25%)
Feb 10, 2005 6.056 6.513 6.025 6.389 149,876 +0.29(+4.84%)
Feb 09, 2005 5.702 6.094 5.702 6.094 71,480 +0.09(+1.43%)
Feb 08, 2005 5.905 6.008 5.826 6.008 65,364 +0.12(+2.04%)
Feb 07, 2005 5.486 5.888 5.486 5.888 102,055 +0.07(+1.12%)
Feb 04, 2005 5.723 5.833 5.665 5.823 10,359 +0.16(+2.85%)
Feb 03, 2005 5.551 5.661 5.551 5.661 4,862 +0.17(+3.06%)
Feb 02, 2005 5.654 5.654 5.431 5.493 26,397 +0.03(+0.63%)
Feb 01, 2005 5.936 5.974 5.459 5.459 46,087 -0.53(-8.88%)
Jan 31, 2005 5.665 5.991 5.665 5.991 35,991 +0.18(+3.01%)
Jan 28, 2005 5.833 5.833 5.785 5.816 25,352 +0.13(+2.36%)
Jan 27, 2005 5.678 5.682 5.665 5.682 9,489 +0.00(+0.00%)
Jan 26, 2005 5.665 5.751 5.665 5.682 15,117 +0.02(+0.30%)
Jan 25, 2005 5.802 5.836 5.665 5.665 45,633 -0.14(-2.37%)
Jan 24, 2005 5.830 5.836 5.788 5.802 94,697 +0.02(+0.30%)
Jan 21, 2005 5.579 5.785 5.445 5.785 36,801 +0.28(+5.18%)
Jan 20, 2005 5.321 5.565 5.321 5.500 71,535 +0.25(+4.71%)
Jan 19, 2005 5.081 5.253 5.081 5.253 12,724 +0.14(+2.82%)
Jan 18, 2005 5.081 5.112 5.030 5.109 21,068 +0.15(+3.05%)
Jan 14, 2005 4.882 4.958 4.879 4.958 3,887 +0.07(+1.48%)
Jan 13, 2005 4.748 4.951 4.748 4.885 13,693 +0.14(+2.89%)
Jan 12, 2005 4.748 4.762 4.748 4.748 1,359 +0.02(+0.44%)
Jan 11, 2005 4.806 4.806 4.645 4.727 23,507 -0.08(-1.64%)
Jan 10, 2005 4.810 4.820 4.628 4.806 76,702 +0.04(+0.86%)
Jan 07, 2005 4.813 4.824 4.755 4.765 17,282 -0.04(-0.86%)
Jan 06, 2005 4.806 4.806 4.748 4.806 14,757 -0.01(-0.28%)
Jan 05, 2005 4.817 4.827 4.769 4.820 32,428 +0.07(+1.37%)
Jan 04, 2005 4.855 4.868 4.755 4.755 34,853 -0.05(-1.07%)
Jan 03, 2005 4.806 4.851 4.703 4.806 52,450 +0.06(+1.30%)
Dec 31, 2004 5.081 5.125 4.731 4.745 96,509 -0.38(-7.47%)
Dec 30, 2004 5.043 5.133 5.043 5.128 6,019 +0.15(+3.01%)
Dec 29, 2004 5.067 5.067 4.947 4.978 15,146 -0.17(-3.33%)
Dec 28, 2004 5.218 5.218 5.016 5.150 4,466 -0.14(-2.59%)
Dec 27, 2004 5.150 5.287 5.150 5.287 5,825 +0.07(+1.31%)
Dec 23, 2004 5.218 5.218 5.215 5.218 970 +0.03(+0.60%)
Dec 22, 2004 5.253 5.253 5.188 5.188 2,330 +0.00(+0.07%)
Dec 21, 2004 5.083 5.184 5.071 5.184 1,553 -0.03(-0.66%)
Dec 20, 2004 5.146 5.218 4.978 5.218 5,242 +0.13(+2.49%)
Dec 17, 2004 5.033 5.091 5.033 5.091 1,165 -0.05(-1.07%)
Dec 16, 2004 5.098 5.146 5.098 5.146 9,514 +0.11(+2.18%)
Dec 15, 2004 4.827 5.040 4.827 5.036 4,466 -0.04(-0.81%)
Dec 14, 2004 5.047 5.078 5.047 5.078 12,233 +0.02(+0.48%)
Dec 13, 2004 5.049 5.064 4.848 5.054 4,660 +0.04(+0.82%)
Dec 10, 2004 4.920 5.012 4.920 5.012 1,747 +0.00(+0.01%)
Dec 09, 2004 5.012 5.012 5.012 5.012 0 +0.00(+0.00%)
Dec 08, 2004 4.920 5.012 4.920 5.012 388 +0.00(+0.06%)
Dec 07, 2004 4.954 5.009 4.940 5.009 5,048 +0.17(+3.48%)
Dec 06, 2004 4.789 4.841 4.703 4.841 3,106 -0.17(-3.42%)
Dec 03, 2004 5.129 5.129 4.933 5.012 6,796 -0.11(-2.08%)
Dec 02, 2004 5.012 5.198 4.978 5.119 16,505 +0.11(+2.12%)
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.