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

Barrett Business S (NQ: BBSI )

125.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2010 12.18 12.23 11.89 12.00 51,591 -0.22(-1.79%)
Apr 29, 2010 12.19 12.26 12.08 12.22 17,044 +0.14(+1.16%)
Apr 28, 2010 11.89 12.11 11.89 12.08 42,299 +0.27(+2.31%)
Apr 27, 2010 11.75 12.00 11.73 11.81 39,632 -0.03(-0.26%)
Apr 26, 2010 11.83 12.00 11.80 11.84 17,628 -0.05(-0.46%)
Apr 23, 2010 11.74 11.99 11.69 11.89 28,746 +0.21(+1.80%)
Apr 22, 2010 11.57 11.81 11.41 11.68 14,479 +0.07(+0.60%)
Apr 21, 2010 11.51 11.62 11.21 11.61 12,927 +0.12(+1.02%)
Apr 20, 2010 11.15 11.64 11.15 11.50 19,032 +0.35(+3.15%)
Apr 19, 2010 11.11 11.29 11.08 11.14 8,977 -0.02(-0.21%)
Apr 16, 2010 11.34 11.35 11.00 11.17 32,196 -0.16(-1.44%)
Apr 15, 2010 11.15 11.40 11.01 11.33 28,249 +0.14(+1.25%)
Apr 14, 2010 11.05 11.46 11.03 11.19 30,099 +0.20(+1.84%)
Apr 13, 2010 10.65 10.99 10.53 10.99 18,358 +0.27(+2.55%)
Apr 12, 2010 10.85 10.93 10.70 10.72 12,708 -0.06(-0.58%)
Apr 09, 2010 10.87 10.87 10.62 10.78 13,969 -0.09(-0.86%)
Apr 08, 2010 11.06 11.14 10.84 10.87 32,788 -0.26(-2.31%)
Apr 07, 2010 10.93 11.18 10.93 11.13 19,789 +0.12(+1.13%)
Apr 06, 2010 10.55 11.13 10.55 11.00 18,390 +0.37(+3.44%)
Apr 05, 2010 10.52 10.72 10.44 10.64 28,427 +0.25(+2.40%)
Apr 01, 2010 10.55 10.39 10.39 10.39 25,790 -0.18(-1.70%)
Mar 31, 2010 10.51 10.76 10.44 10.57 45,979 +0.00(+0.00%)
Mar 30, 2010 10.54 10.65 10.25 10.57 24,439 -0.02(-0.15%)
Mar 29, 2010 10.82 10.84 10.55 10.58 20,742 -0.13(-1.24%)
Mar 26, 2010 10.93 10.97 10.67 10.72 7,299 -0.33(-2.96%)
Mar 25, 2010 10.97 11.30 10.96 11.04 33,357 +0.04(+0.35%)
Mar 24, 2010 10.74 11.02 10.68 11.00 60,180 +0.26(+2.39%)
Mar 23, 2010 10.49 10.75 10.32 10.75 17,749 +0.19(+1.85%)
Mar 22, 2010 10.26 10.64 9.952 10.55 31,236 +0.23(+2.27%)
Mar 19, 2010 10.33 10.51 9.757 10.32 160,637 +0.05(+0.53%)
Mar 18, 2010 10.42 10.45 10.23 10.26 37,223 -0.05(-0.53%)
Mar 17, 2010 10.54 10.54 10.30 10.32 65,122 -0.02(-0.23%)
Mar 16, 2010 10.49 10.61 10.26 10.34 29,391 -0.11(-1.04%)
Mar 15, 2010 10.34 10.51 10.29 10.45 70,897 +0.14(+1.36%)
Mar 12, 2010 10.40 10.48 10.30 10.31 41,218 -0.04(-0.38%)
Mar 11, 2010 10.33 10.54 10.28 10.35 108,707 -0.10(-0.97%)
Mar 10, 2010 10.37 10.68 10.33 10.45 90,162 +0.02(+0.22%)
Mar 09, 2010 10.61 10.65 10.38 10.43 45,190 -0.26(-2.41%)
Mar 08, 2010 11.11 11.11 10.57 10.68 19,137 -0.40(-3.59%)
Mar 05, 2010 10.43 11.10 9.843 11.08 189,086 +0.65(+6.28%)
Mar 04, 2010 10.17 10.44 10.01 10.43 37,859 +0.23(+2.22%)
Mar 03, 2010 9.711 10.42 9.606 10.20 77,401 +0.54(+5.56%)
Mar 02, 2010 9.750 9.765 9.531 9.664 39,658 -0.12(-1.20%)
Mar 01, 2010 9.680 10.17 9.524 9.781 90,136 +0.31(+3.29%)
Feb 26, 2010 9.454 9.882 9.352 9.469 76,672 +0.04(+0.41%)
Feb 25, 2010 9.173 9.438 8.978 9.430 154,430 +0.12(+1.34%)
Feb 24, 2010 9.656 9.726 9.165 9.305 42,300 -0.27(-2.85%)
Feb 23, 2010 9.625 9.787 9.532 9.578 12,653 -0.10(-1.04%)
Feb 22, 2010 9.617 9.795 9.470 9.679 32,076 +0.05(+0.56%)
Feb 19, 2010 9.431 9.718 9.222 9.625 23,715 +0.21(+2.22%)
Feb 18, 2010 9.253 9.462 9.121 9.416 23,003 +0.13(+1.42%)
Feb 17, 2010 9.431 9.578 9.230 9.284 28,956 -0.09(-0.91%)
Feb 16, 2010 9.361 9.439 9.114 9.369 13,154 +0.08(+0.83%)
Feb 12, 2010 9.369 9.292 9.292 9.292 23,117 -0.16(-1.72%)
Feb 11, 2010 9.214 9.462 9.075 9.454 26,721 +0.23(+2.52%)
Feb 10, 2010 9.160 9.408 8.634 9.222 134,365 -0.56(-5.70%)
Feb 09, 2010 9.787 9.795 9.493 9.780 13,080 +0.23(+2.43%)
Feb 08, 2010 9.663 9.845 9.431 9.547 40,517 -0.16(-1.67%)
Feb 05, 2010 9.462 9.725 9.402 9.710 55,551 +0.29(+3.04%)
Feb 04, 2010 9.756 9.841 9.423 9.423 47,491 -0.33(-3.34%)
Feb 03, 2010 9.756 10.17 9.725 9.749 27,080 -0.02(-0.24%)
Feb 02, 2010 9.919 10.17 9.725 9.772 25,710 -0.17(-1.71%)
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.