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

Barrett Business S (NQ: BBSI )

36.55 +0.03 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2007 5.606 5.719 5.574 5.636 187,705 +0.06(+1.08%)
Feb 27, 2007 5.648 5.817 5.548 5.576 182,452 -0.06(-0.99%)
Feb 26, 2007 5.625 5.652 5.597 5.632 104,640 +0.04(+0.70%)
Feb 23, 2007 5.528 5.615 5.528 5.592 160,089 +0.05(+0.92%)
Feb 22, 2007 5.585 5.585 5.532 5.541 177,877 -0.01(-0.17%)
Feb 21, 2007 5.546 5.558 5.528 5.551 198,787 +0.00(+0.04%)
Feb 20, 2007 5.551 5.569 5.493 5.548 256,402 +0.03(+0.54%)
Feb 16, 2007 5.534 5.539 5.467 5.518 146,296 +0.02(+0.34%)
Feb 15, 2007 5.551 5.551 5.493 5.500 98,449 -0.05(-0.83%)
Feb 14, 2007 5.597 5.597 5.479 5.546 181,254 -0.01(-0.17%)
Feb 13, 2007 5.472 5.645 5.470 5.555 270,109 +0.13(+2.43%)
Feb 12, 2007 5.333 5.435 5.308 5.423 219,780 +0.10(+1.82%)
Feb 09, 2007 5.352 5.419 5.162 5.326 521,786 +0.09(+1.77%)
Feb 08, 2007 5.268 5.294 5.227 5.234 181,548 -0.03(-0.53%)
Feb 07, 2007 5.229 5.262 5.206 5.262 175,447 +0.05(+0.89%)
Feb 06, 2007 5.218 5.305 5.192 5.215 196,336 +0.01(+0.13%)
Feb 05, 2007 5.204 5.229 5.183 5.208 243,206 +0.02(+0.45%)
Feb 02, 2007 5.174 5.294 5.153 5.185 158,822 +0.06(+1.13%)
Feb 01, 2007 5.102 5.220 5.102 5.127 202,917 +0.04(+0.77%)
Jan 31, 2007 5.273 5.320 5.056 5.088 256,584 -0.20(-3.85%)
Jan 30, 2007 5.463 5.463 5.268 5.292 122,563 -0.15(-2.72%)
Jan 29, 2007 5.315 5.479 5.208 5.440 112,843 +0.23(+4.35%)
Jan 26, 2007 5.324 5.354 5.146 5.213 90,121 -0.11(-2.09%)
Jan 25, 2007 5.391 5.391 5.218 5.324 153,638 -0.11(-1.96%)
Jan 24, 2007 5.352 5.447 5.312 5.430 119,947 +0.08(+1.43%)
Jan 23, 2007 5.319 5.440 5.301 5.354 48,457 +0.04(+0.70%)
Jan 22, 2007 5.215 5.322 5.215 5.317 164,625 +0.06(+1.19%)
Jan 19, 2007 5.238 5.255 5.174 5.255 141,735 -0.01(-0.13%)
Jan 18, 2007 5.303 5.326 5.206 5.262 99,984 -0.03(-0.52%)
Jan 17, 2007 5.157 5.359 5.157 5.289 78,174 +0.14(+2.74%)
Jan 16, 2007 5.484 5.484 5.118 5.148 133,757 -0.28(-5.20%)
Jan 12, 2007 5.428 5.456 5.375 5.430 52,603 -0.01(-0.21%)
Jan 11, 2007 5.449 5.495 5.393 5.442 75,225 +0.04(+0.68%)
Jan 10, 2007 5.472 5.481 5.349 5.405 147,909 -0.02(-0.30%)
Jan 09, 2007 5.400 5.488 5.400 5.421 95,781 +0.02(+0.39%)
Jan 08, 2007 5.433 5.548 5.396 5.400 137,454 -0.04(-0.76%)
Jan 05, 2007 5.701 5.701 5.389 5.442 139,715 -0.26(-4.54%)
Jan 04, 2007 5.467 5.717 5.400 5.701 118,801 +0.22(+4.05%)
Jan 03, 2007 5.472 5.530 5.398 5.479 329,121 +0.06(+1.15%)
Dec 29, 2006 5.423 5.488 5.345 5.417 132,827 -0.01(-0.13%)
Dec 28, 2006 5.477 5.495 5.423 5.423 160,124 -0.06(-1.05%)
Dec 27, 2006 5.447 5.488 5.421 5.481 154,360 +0.08(+1.50%)
Dec 26, 2006 5.349 5.444 5.340 5.400 297,608 -0.03(-0.55%)
Dec 22, 2006 5.470 5.470 5.375 5.430 421,356 +0.04(+0.73%)
Dec 21, 2006 5.433 5.442 5.289 5.391 286,626 -0.07(-1.27%)
Dec 20, 2006 5.322 5.486 5.322 5.460 157,162 +0.17(+3.15%)
Dec 19, 2006 5.435 5.435 5.280 5.294 51,211 -0.14(-2.55%)
Dec 18, 2006 5.470 5.548 5.366 5.433 207,093 -0.02(-0.30%)
Dec 15, 2006 5.585 5.625 5.449 5.449 122,243 -0.14(-2.52%)
Dec 14, 2006 5.585 5.639 5.562 5.590 103,404 -0.03(-0.45%)
Dec 13, 2006 5.627 5.627 5.548 5.615 116,341 +0.02(+0.41%)
Dec 12, 2006 5.666 5.666 5.548 5.592 87,864 -0.07(-1.31%)
Dec 11, 2006 5.562 5.689 5.548 5.666 520,394 +0.12(+2.19%)
Dec 08, 2006 5.528 5.562 5.513 5.545 61,597 +0.02(+0.31%)
Dec 07, 2006 5.553 5.567 5.528 5.528 63,841 -0.03(-0.58%)
Dec 06, 2006 5.539 5.615 5.426 5.560 81,953 +0.01(+0.17%)
Dec 05, 2006 5.759 5.759 5.551 5.551 184,817 -0.19(-3.23%)
Dec 04, 2006 5.479 5.736 5.403 5.736 159,497 +0.28(+5.08%)
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.