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 29, 2008 3.825 3.904 3.735 3.747 170,557 -0.13(-3.40%)
Feb 28, 2008 3.876 3.939 3.804 3.879 254,656 -0.02(-0.53%)
Feb 27, 2008 3.855 4.020 3.814 3.899 174,903 +0.01(+0.36%)
Feb 26, 2008 3.911 4.001 3.772 3.885 272,180 -0.03(-0.83%)
Feb 25, 2008 3.781 3.918 3.733 3.918 270,191 +0.14(+3.80%)
Feb 22, 2008 3.633 3.781 3.548 3.774 345,002 +0.16(+4.35%)
Feb 21, 2008 3.774 3.777 3.610 3.617 278,367 -0.15(-3.87%)
Feb 20, 2008 3.712 3.779 3.700 3.763 167,993 +0.04(+1.12%)
Feb 19, 2008 3.754 3.754 3.693 3.721 196,133 +0.02(+0.44%)
Feb 18, 2008 3.691 3.756 3.682 3.705 319,552 +0.00(+0.00%)
Feb 15, 2008 3.691 3.756 3.682 3.705 319,552 +0.00(+0.12%)
Feb 14, 2008 3.670 3.742 3.670 3.700 218,755 +0.03(+0.82%)
Feb 13, 2008 3.608 3.733 3.585 3.670 554,634 +0.10(+2.85%)
Feb 12, 2008 3.633 3.645 3.444 3.569 593,501 -0.06(-1.66%)
Feb 11, 2008 3.872 3.874 3.629 3.629 448,475 -0.24(-6.27%)
Feb 08, 2008 3.922 3.929 3.654 3.872 1,533,713 -0.34(-8.02%)
Feb 07, 2008 4.133 4.253 4.040 4.209 201,754 +0.08(+1.85%)
Feb 06, 2008 4.087 4.172 4.087 4.133 219,001 +0.07(+1.77%)
Feb 05, 2008 4.105 4.249 4.052 4.061 290,734 -0.11(-2.66%)
Feb 04, 2008 4.209 4.253 4.128 4.172 162,381 -0.04(-0.88%)
Feb 01, 2008 4.186 4.279 4.154 4.209 244,685 +0.06(+1.56%)
Jan 31, 2008 4.050 4.202 4.013 4.144 173,000 +0.08(+1.88%)
Jan 30, 2008 4.059 4.151 4.059 4.068 210,302 -0.00(-0.06%)
Jan 29, 2008 4.216 4.244 4.066 4.070 263,545 -0.12(-2.76%)
Jan 28, 2008 4.165 4.242 4.138 4.186 373,327 +0.02(+0.56%)
Jan 25, 2008 4.255 4.325 4.135 4.163 173,653 -0.02(-0.44%)
Jan 24, 2008 4.253 4.327 4.151 4.181 347,670 -0.04(-0.93%)
Jan 23, 2008 4.188 4.267 4.070 4.221 634,534 +0.07(+1.61%)
Jan 22, 2008 4.260 4.260 3.934 4.154 609,317 +0.14(+3.52%)
Jan 21, 2008 3.911 4.054 3.816 4.013 417,582 +0.00(+0.00%)
Jan 18, 2008 3.911 4.054 3.816 4.013 417,582 +0.09(+2.24%)
Jan 17, 2008 3.976 4.052 3.874 3.925 262,560 -0.04(-1.11%)
Jan 16, 2008 4.013 4.151 3.895 3.969 357,191 -0.07(-1.66%)
Jan 15, 2008 3.842 4.184 3.816 4.036 488,354 +0.17(+4.37%)
Jan 14, 2008 3.994 4.020 3.724 3.867 523,956 -0.04(-1.12%)
Jan 11, 2008 3.909 4.003 3.835 3.911 693,779 +0.08(+2.05%)
Jan 10, 2008 3.714 3.918 3.638 3.832 249,022 +0.08(+2.22%)
Jan 09, 2008 3.791 3.851 3.643 3.749 316,114 -0.06(-1.52%)
Jan 08, 2008 3.941 3.983 3.807 3.807 189,699 -0.11(-2.83%)
Jan 07, 2008 3.842 4.003 3.765 3.918 175,171 +0.10(+2.67%)
Jan 04, 2008 3.885 4.008 3.772 3.816 244,374 -0.09(-2.31%)
Jan 03, 2008 3.990 4.128 3.892 3.906 257,656 -0.10(-2.43%)
Jan 02, 2008 4.175 4.212 3.934 4.003 187,835 -0.16(-3.89%)
Jan 01, 2008 4.151 4.237 4.015 4.165 0 +0.00(+0.00%)
Dec 31, 2007 4.151 4.237 4.015 4.165 164,902 +0.00(+0.06%)
Dec 28, 2007 4.447 4.457 4.144 4.163 230,663 -0.27(-6.01%)
Dec 27, 2007 4.450 4.468 4.318 4.429 205,252 -0.04(-0.98%)
Dec 26, 2007 4.260 4.498 4.232 4.473 309,248 +0.18(+4.26%)
Dec 24, 2007 4.269 4.306 4.179 4.290 93,649 +0.05(+1.26%)
Dec 21, 2007 4.249 4.253 4.117 4.237 320,360 +0.05(+1.27%)
Dec 20, 2007 4.075 4.188 4.033 4.184 180,580 +0.10(+2.43%)
Dec 19, 2007 4.073 4.202 4.029 4.084 197,248 -0.03(-0.79%)
Dec 18, 2007 4.040 4.117 3.943 4.117 86,947 +0.13(+3.37%)
Dec 17, 2007 4.031 4.052 3.941 3.983 149,703 -0.08(-1.99%)
Dec 14, 2007 4.094 4.131 4.024 4.064 283,163 -0.08(-1.84%)
Dec 13, 2007 4.121 4.163 3.985 4.140 183,481 -0.06(-1.32%)
Dec 12, 2007 4.080 4.232 4.080 4.195 398,323 +0.13(+3.30%)
Dec 11, 2007 4.177 4.251 4.047 4.061 452,133 -0.09(-2.28%)
Dec 10, 2007 4.006 4.225 3.987 4.156 361,571 +0.21(+5.33%)
Dec 07, 2007 3.913 4.045 3.881 3.946 199,384 -0.01(-0.35%)
Dec 06, 2007 3.749 3.969 3.747 3.959 232,716 +0.22(+5.74%)
Dec 05, 2007 3.807 3.823 3.730 3.744 94,527 -0.01(-0.37%)
Dec 04, 2007 3.772 3.853 3.682 3.758 173,069 -0.05(-1.22%)
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.