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

Barrett Business S (NQ: BBSI )

132.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 30, 2009 8.922 9.015 8.798 8.961 50,377 +0.02(+0.17%)
Oct 29, 2009 8.806 8.984 8.652 8.945 49,977 +0.08(+0.87%)
Oct 28, 2009 9.609 9.633 8.845 8.868 87,302 -0.39(-4.25%)
Oct 27, 2009 9.270 9.385 9.115 9.262 233,137 +0.57(+6.58%)
Oct 26, 2009 8.659 8.767 8.530 8.690 44,158 -0.01(-0.09%)
Oct 23, 2009 8.852 9.030 8.698 8.698 29,189 -0.31(-3.43%)
Oct 22, 2009 9.154 9.154 8.883 9.007 53,992 -0.09(-1.02%)
Oct 21, 2009 9.208 9.262 9.076 9.100 85,445 +0.02(+0.26%)
Oct 20, 2009 9.076 9.185 8.505 9.076 124,677 +0.62(+7.31%)
Oct 19, 2009 8.513 8.513 8.389 8.459 18,170 -0.04(-0.45%)
Oct 16, 2009 8.497 8.534 8.420 8.497 44,244 +0.00(+0.00%)
Oct 15, 2009 8.381 8.559 8.381 8.497 31,728 +0.03(+0.36%)
Oct 14, 2009 8.459 8.567 8.343 8.466 23,008 +0.11(+1.29%)
Oct 13, 2009 8.389 8.420 8.281 8.358 23,747 +0.02(+0.19%)
Oct 12, 2009 8.243 8.412 8.242 8.343 25,057 +0.05(+0.65%)
Oct 09, 2009 8.111 8.289 8.103 8.289 42,254 +0.18(+2.19%)
Oct 08, 2009 8.119 8.204 8.080 8.111 48,954 +0.05(+0.57%)
Oct 07, 2009 7.987 8.103 7.941 8.065 18,796 +0.02(+0.29%)
Oct 06, 2009 7.902 8.103 7.868 8.041 27,430 +0.19(+2.36%)
Oct 05, 2009 7.833 8.049 7.794 7.856 30,551 +0.04(+0.49%)
Oct 02, 2009 7.841 7.972 7.779 7.817 66,654 -0.05(-0.59%)
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.