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 +0.16 (+0.12%)
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 (%)
Sep 30, 2009 8.282 8.313 8.150 8.174 79,844 -0.05(-0.56%)
Sep 29, 2009 8.320 8.398 8.135 8.220 45,058 -0.07(-0.84%)
Sep 28, 2009 8.266 8.421 8.135 8.290 25,429 +0.02(+0.28%)
Sep 25, 2009 8.305 8.382 8.212 8.266 19,394 -0.08(-0.93%)
Sep 24, 2009 8.467 8.490 8.212 8.344 19,381 +0.03(+0.37%)
Sep 23, 2009 8.475 8.568 8.274 8.313 21,177 -0.11(-1.28%)
Sep 22, 2009 8.313 8.459 8.212 8.421 56,147 +0.18(+2.16%)
Sep 21, 2009 8.143 8.274 8.120 8.243 25,114 +0.05(+0.66%)
Sep 18, 2009 8.374 8.413 8.174 8.189 78,883 -0.12(-1.40%)
Sep 17, 2009 8.421 8.444 8.305 8.305 19,427 -0.12(-1.38%)
Sep 16, 2009 8.189 8.560 8.183 8.421 92,564 +0.27(+3.32%)
Sep 15, 2009 8.127 8.181 7.996 8.150 26,940 +0.01(+0.09%)
Sep 14, 2009 7.919 8.181 7.919 8.143 34,492 +0.19(+2.33%)
Sep 11, 2009 7.965 7.996 7.857 7.957 24,877 -0.03(-0.39%)
Sep 10, 2009 7.965 8.027 7.880 7.988 18,767 +0.02(+0.29%)
Sep 09, 2009 7.849 8.042 7.834 7.965 31,010 +0.05(+0.59%)
Sep 08, 2009 8.104 8.104 7.903 7.919 27,264 -0.19(-2.29%)
Sep 04, 2009 8.073 8.166 8.035 8.104 26,135 +0.04(+0.48%)
Sep 03, 2009 8.065 8.104 7.981 8.065 29,665 -0.05(-0.67%)
Sep 02, 2009 8.166 8.220 7.981 8.120 9,110 -0.03(-0.38%)
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.