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

Barrett Business S (NQ: BBSI )

37.16 -0.48 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2015 10.47 10.84 10.47 10.76 399,557 +0.28(+2.72%)
Nov 27, 2015 10.07 10.56 9.992 10.48 180,529 +0.46(+4.60%)
Nov 25, 2015 10.10 10.02 10.02 10.02 357,218 -0.04(-0.38%)
Nov 24, 2015 9.904 10.09 9.793 10.06 346,808 +0.02(+0.19%)
Nov 23, 2015 10.05 10.18 9.892 10.04 249,509 -0.06(-0.57%)
Nov 20, 2015 9.832 10.26 9.733 10.09 438,805 +0.36(+3.74%)
Nov 19, 2015 10.11 10.14 9.617 9.730 445,493 -0.35(-3.51%)
Nov 18, 2015 9.882 10.32 9.738 10.08 319,475 +0.23(+2.34%)
Nov 17, 2015 9.828 10.16 9.672 9.854 398,457 +0.11(+1.09%)
Nov 16, 2015 9.501 9.802 9.253 9.749 420,879 +0.27(+2.90%)
Nov 13, 2015 9.245 9.578 9.078 9.474 630,039 +0.17(+1.81%)
Nov 12, 2015 9.751 9.968 9.270 9.306 1,027,633 -0.59(-5.96%)
Nov 11, 2015 9.344 10.21 9.344 9.895 942,450 +0.64(+6.86%)
Nov 10, 2015 8.184 9.508 8.184 9.260 4,232,180 -3.44(-27.07%)
Nov 09, 2015 12.58 12.76 12.47 12.70 574,561 +0.16(+1.31%)
Nov 06, 2015 12.10 12.70 12.08 12.53 455,914 +0.37(+3.07%)
Nov 05, 2015 11.82 12.31 11.69 12.16 426,068 +0.25(+2.06%)
Nov 04, 2015 11.69 11.93 11.40 11.91 1,100,963 +0.22(+1.91%)
Nov 03, 2015 12.05 12.05 11.58 11.69 355,367 -0.37(-3.07%)
Nov 02, 2015 11.83 12.26 11.83 12.06 829,146 +0.27(+2.31%)
Oct 30, 2015 11.75 11.94 11.65 11.79 468,057 -0.02(-0.20%)
Oct 29, 2015 11.45 11.89 11.45 11.81 431,760 +0.29(+2.55%)
Oct 28, 2015 11.00 11.52 9.919 11.52 938,865 +0.76(+7.07%)
Oct 27, 2015 10.82 10.93 10.26 10.76 771,046 -0.08(-0.71%)
Oct 26, 2015 11.18 11.24 10.81 10.84 743,348 -0.33(-2.97%)
Oct 23, 2015 11.01 11.19 10.85 11.17 628,618 +0.25(+2.25%)
Oct 22, 2015 10.63 10.96 10.50 10.92 395,686 +0.40(+3.77%)
Oct 21, 2015 11.16 11.16 10.49 10.53 245,366 -0.62(-5.59%)
Oct 20, 2015 10.81 11.25 10.76 11.15 260,729 +0.30(+2.75%)
Oct 19, 2015 10.92 11.15 10.65 10.85 291,277 -0.07(-0.66%)
Oct 16, 2015 10.91 11.00 10.55 10.92 480,716 +0.04(+0.40%)
Oct 15, 2015 10.57 10.94 10.53 10.88 493,387 +0.37(+3.55%)
Oct 14, 2015 10.62 10.81 10.47 10.51 253,155 -0.08(-0.75%)
Oct 13, 2015 10.63 10.80 10.53 10.59 248,054 -0.13(-1.21%)
Oct 12, 2015 10.41 10.90 10.26 10.72 425,345 +0.39(+3.80%)
Oct 09, 2015 10.32 10.42 10.23 10.32 282,573 +0.05(+0.45%)
Oct 08, 2015 10.32 10.37 10.13 10.28 228,844 -0.02(-0.16%)
Oct 07, 2015 10.05 10.38 9.995 10.29 243,235 +0.31(+3.11%)
Oct 06, 2015 10.23 10.40 9.802 9.984 515,326 -0.23(-2.28%)
Oct 05, 2015 9.859 10.24 9.672 10.22 593,306 +0.46(+4.71%)
Oct 02, 2015 9.972 9.987 9.291 9.758 807,547 -0.30(-2.97%)
Oct 01, 2015 10.39 10.57 10.00 10.06 579,658 -0.28(-2.68%)
Sep 30, 2015 9.308 10.46 9.308 10.33 829,918 +1.27(+13.96%)
Sep 29, 2015 9.118 9.193 8.957 9.067 293,865 +0.01(+0.11%)
Sep 28, 2015 9.156 9.388 8.923 9.058 367,378 -0.16(-1.75%)
Sep 25, 2015 9.496 9.684 9.171 9.219 463,520 -0.16(-1.74%)
Sep 24, 2015 9.038 9.419 9.038 9.383 318,285 +0.26(+2.90%)
Sep 23, 2015 9.231 9.258 9.029 9.118 338,380 -0.07(-0.79%)
Sep 22, 2015 9.197 9.339 9.036 9.190 290,537 -0.06(-0.70%)
Sep 21, 2015 9.152 9.481 9.103 9.255 395,994 +0.21(+2.34%)
Sep 18, 2015 9.224 9.313 9.002 9.043 294,941 -0.28(-3.02%)
Sep 17, 2015 9.238 9.465 9.154 9.325 245,898 +0.10(+1.12%)
Sep 16, 2015 8.998 9.241 8.921 9.221 316,993 +0.26(+2.90%)
Sep 15, 2015 8.709 9.007 8.704 8.961 203,265 +0.29(+3.39%)
Sep 14, 2015 8.723 8.723 8.634 8.668 222,142 -0.04(-0.50%)
Sep 11, 2015 8.516 8.759 8.507 8.711 283,367 +0.16(+1.83%)
Sep 10, 2015 8.295 8.629 8.268 8.555 303,910 +0.26(+3.19%)
Sep 09, 2015 8.454 8.454 8.155 8.290 358,483 -0.08(-0.98%)
Sep 08, 2015 8.521 8.521 8.273 8.372 283,595 +0.04(+0.49%)
Sep 04, 2015 8.143 8.331 8.331 8.331 230,156 +0.08(+0.96%)
Sep 03, 2015 8.417 8.490 8.117 8.251 389,214 -0.20(-2.34%)
Sep 02, 2015 8.324 8.451 8.174 8.449 139,336 +0.20(+2.48%)
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.