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 (%)
Mar 31, 2008 4.006 4.008 3.888 3.962 138,643 -0.03(-0.70%)
Mar 28, 2008 4.094 4.126 3.876 3.990 182,400 -0.09(-2.21%)
Mar 27, 2008 4.117 4.161 4.038 4.080 85,758 -0.02(-0.51%)
Mar 26, 2008 4.119 4.151 4.038 4.101 123,112 -0.05(-1.23%)
Mar 25, 2008 4.105 4.200 4.084 4.151 202,930 +0.06(+1.41%)
Mar 24, 2008 3.971 4.163 3.971 4.094 252,559 +0.15(+3.69%)
Mar 21, 2008 4.172 4.172 3.929 3.948 637,107 +0.00(+0.00%)
Mar 20, 2008 4.172 4.172 3.929 3.948 637,107 -0.19(-4.58%)
Mar 19, 2008 4.244 4.360 4.135 4.138 301,383 -0.10(-2.40%)
Mar 18, 2008 3.978 4.239 3.948 4.239 389,671 +0.32(+8.14%)
Mar 17, 2008 3.747 3.948 3.680 3.920 208,525 +0.08(+2.17%)
Mar 14, 2008 3.904 3.943 3.781 3.837 174,003 -0.05(-1.25%)
Mar 13, 2008 3.839 3.932 3.712 3.885 170,475 +0.00(+0.00%)
Mar 12, 2008 3.800 3.932 3.710 3.885 297,838 +0.07(+1.88%)
Mar 11, 2008 3.656 3.816 3.636 3.814 228,194 +0.23(+6.46%)
Mar 10, 2008 3.786 3.835 3.566 3.582 308,219 -0.18(-4.79%)
Mar 07, 2008 3.758 3.825 3.721 3.763 195,294 -0.02(-0.55%)
Mar 06, 2008 3.770 3.821 3.721 3.784 225,504 -0.02(-0.61%)
Mar 05, 2008 3.749 3.814 3.700 3.807 163,246 +0.07(+1.86%)
Mar 04, 2008 3.705 3.772 3.700 3.737 157,361 +0.02(+0.44%)
Mar 03, 2008 3.735 3.744 3.680 3.721 164,694 -0.03(-0.68%)
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%)
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.