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 +3.60 (+2.80%)
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 (%)
Mar 31, 2004 4.673 4.975 4.673 4.806 5,242 -0.00(-0.07%)
Mar 30, 2004 4.806 4.882 4.806 4.810 5,048 -0.05(-1.06%)
Mar 29, 2004 4.806 4.885 4.806 4.861 131,073 +0.06(+1.15%)
Mar 26, 2004 4.721 4.806 4.721 4.806 1,941 +0.09(+1.89%)
Mar 25, 2004 4.758 4.758 4.714 4.717 13,010 -0.04(-0.79%)
Mar 24, 2004 4.806 4.806 4.755 4.755 3,495 -0.01(-0.14%)
Mar 23, 2004 4.762 4.762 4.762 4.762 0 +0.00(+0.00%)
Mar 22, 2004 4.635 4.803 4.635 4.762 2,912 -0.06(-1.28%)
Mar 19, 2004 4.655 4.824 4.635 4.824 15,728 +0.07(+1.44%)
Mar 18, 2004 4.755 4.820 4.755 4.755 1,941 +0.05(+1.09%)
Mar 17, 2004 4.707 4.724 4.703 4.703 27,962 -0.15(-3.17%)
Mar 16, 2004 4.703 4.858 4.703 4.858 7,961 +0.05(+1.14%)
Mar 15, 2004 4.755 4.803 4.703 4.803 153,016 -0.00(-0.07%)
Mar 12, 2004 4.806 4.810 4.806 4.806 4,077 +0.05(+1.08%)
Mar 11, 2004 4.848 4.848 4.755 4.755 5,437 -0.04(-0.86%)
Mar 10, 2004 4.790 4.824 4.789 4.796 15,146 +0.01(+0.14%)
Mar 09, 2004 4.806 5.150 4.772 4.789 78,255 -0.35(-6.81%)
Mar 08, 2004 5.047 5.143 5.047 5.139 111,072 +0.09(+1.84%)
Mar 05, 2004 4.944 5.098 4.944 5.047 6,019 +0.12(+2.44%)
Mar 04, 2004 4.635 4.978 4.573 4.927 22,136 +0.12(+2.43%)
Mar 03, 2004 4.810 4.810 4.810 4.810 194 -0.10(-1.96%)
Mar 02, 2004 4.789 5.064 4.669 4.906 23,884 +0.17(+3.55%)
Mar 01, 2004 4.480 4.821 4.480 4.738 25,243 +0.02(+0.36%)
Feb 27, 2004 4.669 4.909 4.669 4.721 8,544 -0.22(-4.45%)
Feb 26, 2004 5.047 5.047 4.669 4.940 24,855 -0.09(-1.84%)
Feb 25, 2004 4.604 5.033 4.604 5.033 9,126 -0.11(-2.20%)
Feb 24, 2004 4.987 5.146 4.552 5.146 19,224 +0.01(+0.20%)
Feb 23, 2004 4.961 5.177 4.961 5.136 11,845 -0.08(-1.58%)
Feb 20, 2004 5.181 5.218 5.040 5.218 10,291 -0.05(-0.98%)
Feb 19, 2004 5.352 5.352 4.875 5.270 13,787 -0.08(-1.48%)
Feb 18, 2004 5.150 5.352 5.150 5.349 17,088 +0.17(+3.32%)
Feb 17, 2004 5.225 5.376 5.174 5.177 8,738 -0.18(-3.28%)
Feb 13, 2004 5.421 5.431 5.222 5.353 7,378 -0.09(-1.63%)
Feb 12, 2004 5.098 5.527 5.098 5.442 13,010 -0.04(-0.69%)
Feb 11, 2004 5.339 5.751 5.150 5.479 167,386 -0.28(-4.94%)
Feb 10, 2004 5.905 5.905 5.732 5.764 15,340 -0.04(-0.65%)
Feb 09, 2004 5.665 6.046 5.517 5.802 105,441 +0.28(+5.17%)
Feb 06, 2004 5.321 5.613 4.806 5.517 121,364 +0.55(+11.13%)
Feb 05, 2004 5.150 5.249 4.497 4.964 40,972 -0.33(-6.16%)
Feb 04, 2004 5.157 5.291 5.085 5.291 2,330 -0.11(-1.97%)
Feb 03, 2004 5.298 5.414 5.143 5.397 9,126 -0.11(-2.06%)
Feb 02, 2004 5.267 5.510 5.218 5.510 26,408 +0.05(+0.94%)
Jan 30, 2004 5.201 5.459 5.201 5.459 10,680 +0.13(+2.52%)
Jan 29, 2004 5.225 5.359 5.225 5.324 23,884 +0.01(+0.19%)
Jan 28, 2004 5.371 5.493 5.170 5.315 48,740 -0.15(-2.82%)
Jan 27, 2004 5.218 5.517 5.218 5.469 8,155 +0.23(+4.46%)
Jan 26, 2004 5.023 5.754 4.570 5.236 57,478 -0.44(-7.75%)
Jan 23, 2004 5.665 5.778 5.665 5.676 7,767 -0.08(-1.41%)
Jan 22, 2004 5.702 5.809 5.702 5.757 13,398 +0.05(+0.96%)
Jan 21, 2004 5.768 5.768 5.658 5.702 20,583 -0.06(-1.13%)
Jan 20, 2004 5.551 5.798 5.551 5.767 60,973 +0.20(+3.63%)
Jan 16, 2004 5.816 5.816 5.551 5.565 34,758 -0.10(-1.70%)
Jan 15, 2004 5.503 5.768 5.503 5.661 32,450 +0.00(+0.06%)
Jan 14, 2004 6.073 6.097 5.579 5.658 57,779 +0.08(+1.48%)
Jan 13, 2004 5.593 5.867 5.366 5.575 56,767 +0.14(+2.59%)
Jan 12, 2004 5.074 5.517 4.978 5.435 47,308 +0.50(+10.24%)
Jan 09, 2004 5.143 5.143 4.897 4.930 72,943 -0.13(-2.57%)
Jan 08, 2004 5.040 5.088 4.789 5.060 64,540 +0.26(+5.50%)
Jan 07, 2004 4.460 4.796 4.257 4.796 8,460 +0.44(+10.01%)
Jan 06, 2004 4.271 4.377 4.140 4.360 79,809 +0.08(+1.84%)
Jan 05, 2004 4.140 4.281 4.140 4.281 10,097 +0.14(+3.39%)
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.