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

Barrett Business S (NQ: BBSI )

133.09 +0.81 (+0.61%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 12, 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 (%)
May 30, 2008 10.24 10.27 10.07 10.16 61,891 -0.02(-0.23%)
May 29, 2008 9.718 10.47 9.702 10.18 96,755 +0.42(+4.27%)
May 28, 2008 9.849 9.965 9.656 9.764 79,299 -0.02(-0.24%)
May 27, 2008 9.679 9.934 9.517 9.787 40,598 +0.12(+1.28%)
May 26, 2008 9.787 9.787 9.617 9.664 84,232 +0.00(+0.00%)
May 23, 2008 9.787 9.787 9.617 9.664 84,232 -0.12(-1.18%)
May 22, 2008 9.826 9.857 9.694 9.779 104,549 -0.08(-0.78%)
May 21, 2008 9.942 9.942 9.602 9.857 325,311 -0.05(-0.47%)
May 20, 2008 9.478 10.05 9.478 9.903 120,898 +0.35(+3.64%)
May 19, 2008 9.501 9.609 9.432 9.555 93,879 +0.10(+1.06%)
May 16, 2008 9.509 9.701 9.362 9.455 79,727 +0.00(+0.00%)
May 15, 2008 9.463 9.540 9.347 9.455 81,369 -0.04(-0.41%)
May 14, 2008 9.594 9.640 9.409 9.494 66,043 -0.02(-0.24%)
May 13, 2008 9.463 9.594 9.378 9.517 44,396 +0.05(+0.57%)
May 12, 2008 9.424 9.532 9.385 9.463 79,182 +0.10(+1.07%)
May 09, 2008 9.370 9.393 9.246 9.362 86,774 -0.06(-0.66%)
May 08, 2008 9.463 9.640 9.331 9.424 76,248 +0.03(+0.33%)
May 07, 2008 9.563 9.795 9.393 9.393 118,963 -0.07(-0.73%)
May 06, 2008 9.803 9.803 9.324 9.463 106,024 -0.01(-0.08%)
May 05, 2008 9.555 9.648 9.409 9.470 91,354 -0.01(-0.08%)
May 02, 2008 9.517 9.694 9.463 9.478 100,989 +0.09(+0.99%)
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.