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 (%)
Jun 30, 2004 4.638 5.115 4.638 5.064 13,787 +0.05(+1.03%)
Jun 29, 2004 4.985 5.078 4.985 5.012 68,352 -0.04(-0.82%)
Jun 28, 2004 5.115 5.150 4.978 5.054 24,272 +0.08(+1.52%)
Jun 25, 2004 5.064 5.064 4.975 4.978 3,301 -0.07(-1.36%)
Jun 24, 2004 5.098 5.119 5.023 5.047 59,808 +0.13(+2.65%)
Jun 23, 2004 4.920 5.150 4.875 4.916 131,462 -0.16(-3.24%)
Jun 22, 2004 5.081 5.081 5.081 5.081 3,689 -0.05(-1.00%)
Jun 21, 2004 4.927 5.150 4.927 5.133 22,136 +0.16(+3.17%)
Jun 18, 2004 5.150 5.167 4.975 4.975 68,158 -0.23(-4.42%)
Jun 17, 2004 4.892 5.222 4.892 5.205 20,583 +0.39(+8.05%)
Jun 16, 2004 4.460 4.982 4.418 4.817 68,352 +0.08(+1.60%)
Jun 15, 2004 4.484 4.741 4.473 4.741 5,437 +0.10(+2.06%)
Jun 14, 2004 4.645 4.645 4.645 4.645 776 +0.15(+3.35%)
Jun 10, 2004 4.494 4.494 4.494 4.494 388 -0.00(-0.07%)
Jun 09, 2004 4.497 4.497 4.497 4.497 0 +0.00(+0.00%)
Jun 08, 2004 4.491 4.497 4.491 4.497 776 -0.08(-1.73%)
Jun 07, 2004 4.477 4.576 4.477 4.576 2,718 +0.03(+0.76%)
Jun 04, 2004 4.213 4.635 4.213 4.542 3,301 -0.10(-2.22%)
Jun 03, 2004 4.573 4.645 4.549 4.645 6,408 +0.07(+1.58%)
Jun 02, 2004 4.573 4.573 4.573 4.573 1,359 +0.00(+0.07%)
Jun 01, 2004 4.566 4.583 4.566 4.570 2,330 -0.08(-1.69%)
May 28, 2004 4.669 4.697 4.649 4.649 7,961 -0.01(-0.22%)
May 27, 2004 4.642 4.662 4.638 4.659 1,359 -0.01(-0.15%)
May 26, 2004 4.549 4.669 4.549 4.666 4,854 +0.19(+4.30%)
May 25, 2004 4.474 4.494 4.473 4.473 2,136 +0.02(+0.45%)
May 24, 2004 4.566 4.566 4.453 4.453 388 -0.10(-2.11%)
May 21, 2004 4.463 4.549 4.463 4.549 13,398 +0.03(+0.76%)
May 20, 2004 4.528 4.528 4.515 4.515 1,359 -0.16(-3.38%)
May 19, 2004 4.673 4.673 4.673 4.673 0 +0.00(+0.00%)
May 18, 2004 4.470 4.673 4.470 4.673 1,165 +0.20(+4.53%)
May 17, 2004 4.467 4.470 4.460 4.470 2,912 +0.00(+0.00%)
May 14, 2004 4.511 4.511 4.470 4.470 2,136 -0.14(-2.98%)
May 13, 2004 4.491 4.607 4.491 4.607 1,747 -0.01(-0.22%)
May 12, 2004 4.295 4.786 4.295 4.618 25,632 +0.01(+0.30%)
May 11, 2004 4.474 4.604 4.474 4.604 5,825 +0.00(+0.00%)
May 10, 2004 4.724 4.724 4.313 4.604 13,010 -0.20(-4.21%)
May 07, 2004 4.803 4.806 4.786 4.806 6,796 +0.00(+0.07%)
May 06, 2004 4.806 4.806 4.803 4.803 2,912 -0.00(-0.07%)
May 05, 2004 4.806 4.841 4.758 4.806 5,048 +0.00(+0.00%)
May 04, 2004 4.806 4.858 4.806 4.806 18,641 +0.03(+0.65%)
May 03, 2004 4.806 4.813 4.776 4.776 27,962 +0.05(+1.16%)
Apr 30, 2004 4.549 4.721 4.549 4.721 776 -0.09(-1.79%)
Apr 29, 2004 4.803 4.806 4.508 4.806 52,817 +0.35(+7.94%)
Apr 28, 2004 4.510 4.510 4.453 4.453 3,106 -0.23(-4.91%)
Apr 27, 2004 4.769 4.769 4.638 4.683 3,301 -0.12(-2.57%)
Apr 26, 2004 4.463 4.806 4.463 4.806 10,874 +0.35(+7.78%)
Apr 23, 2004 4.480 4.796 4.291 4.460 14,952 -0.08(-1.67%)
Apr 22, 2004 4.521 4.535 4.521 4.535 1,165 -0.10(-2.15%)
Apr 21, 2004 4.635 4.669 4.635 4.635 6,602 +0.00(+0.00%)
Apr 20, 2004 4.638 4.638 4.635 4.635 3,301 +0.07(+1.50%)
Apr 19, 2004 4.532 4.566 4.515 4.566 970 +0.09(+1.92%)
Apr 16, 2004 4.576 4.583 4.209 4.480 16,311 -0.09(-2.03%)
Apr 15, 2004 4.573 4.800 4.570 4.573 6,796 +0.00(+0.08%)
Apr 14, 2004 4.587 4.590 4.570 4.570 6,602 -0.02(-0.37%)
Apr 13, 2004 4.549 4.621 4.549 4.587 23,496 -0.01(-0.22%)
Apr 12, 2004 4.566 4.806 4.552 4.597 16,311 -0.02(-0.45%)
Apr 08, 2004 4.679 4.879 4.618 4.618 17,670 -0.15(-3.17%)
Apr 07, 2004 4.721 4.769 4.721 4.769 388 +0.02(+0.43%)
Apr 06, 2004 4.889 4.889 4.745 4.748 1,941 -0.10(-2.12%)
Apr 05, 2004 4.851 4.851 4.851 4.851 388 -0.10(-2.07%)
Apr 02, 2004 4.975 4.975 4.806 4.954 2,524 -0.02(-0.49%)
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.