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 (%)
Dec 31, 2003 4.436 4.549 4.005 4.457 177,851 -0.11(-2.36%)
Dec 30, 2003 4.718 4.718 4.498 4.565 118,306 +0.05(+1.09%)
Dec 29, 2003 4.464 4.773 4.464 4.516 11,482 +0.05(+1.08%)
Dec 26, 2003 5.037 5.037 4.347 4.467 15,513 -0.60(-11.80%)
Dec 24, 2003 5.023 5.071 5.023 5.065 7,960 -0.01(-0.14%)
Dec 23, 2003 5.061 5.095 4.944 5.071 35,055 +0.17(+3.50%)
Dec 22, 2003 4.807 5.140 4.704 4.900 18,608 +0.09(+1.93%)
Dec 19, 2003 4.766 4.807 4.766 4.807 5,824 +0.41(+9.38%)
Dec 18, 2003 4.395 4.395 4.395 4.395 388 -0.08(-1.84%)
Dec 17, 2003 4.429 4.478 4.429 4.477 4,170 +0.02(+0.46%)
Dec 16, 2003 4.429 4.457 4.398 4.457 11,261 -0.01(-0.15%)
Dec 15, 2003 4.443 4.649 4.419 4.464 3,401 +0.04(+0.85%)
Dec 12, 2003 4.443 4.443 3.938 4.426 25,349 +0.32(+7.87%)
Dec 11, 2003 4.048 4.103 4.103 4.103 947 +0.05(+1.36%)
Dec 10, 2003 3.842 4.048 3.835 4.048 22,604 +0.03(+0.77%)
Dec 09, 2003 3.832 4.532 3.832 4.017 21,349 -0.45(-10.00%)
Dec 08, 2003 5.013 5.013 3.372 4.464 75,318 -0.55(-11.02%)
Dec 05, 2003 5.037 5.082 5.013 5.016 5,048 -0.02(-0.41%)
Dec 04, 2003 5.037 5.078 5.037 5.037 10,154 +0.00(+0.00%)
Dec 03, 2003 5.082 5.082 5.037 5.037 3,786 +0.20(+4.19%)
Dec 02, 2003 4.728 5.082 4.649 4.834 11,698 +0.02(+0.50%)
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.