Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barrett Business S
(NQ:
BBSI
)
126.01
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
5.201
5.459
5.201
5.459
10,680
+0.13(+2.52%)
Jan 29, 2004
5.225
5.359
5.225
5.324
23,884
+0.01(+0.19%)
Jan 28, 2004
5.371
5.493
5.170
5.315
48,740
-0.15(-2.82%)
Jan 27, 2004
5.218
5.517
5.218
5.469
8,155
+0.23(+4.46%)
Jan 26, 2004
5.023
5.754
4.570
5.236
57,478
-0.44(-7.75%)
Jan 23, 2004
5.665
5.778
5.665
5.676
7,767
-0.08(-1.41%)
Jan 22, 2004
5.702
5.809
5.702
5.757
13,398
+0.05(+0.96%)
Jan 21, 2004
5.768
5.768
5.658
5.702
20,583
-0.06(-1.13%)
Jan 20, 2004
5.551
5.798
5.551
5.767
60,973
+0.20(+3.63%)
Jan 16, 2004
5.816
5.816
5.551
5.565
34,758
-0.10(-1.70%)
Jan 15, 2004
5.503
5.768
5.503
5.661
32,450
+0.00(+0.06%)
Jan 14, 2004
6.073
6.097
5.579
5.658
57,779
+0.08(+1.48%)
Jan 13, 2004
5.593
5.867
5.366
5.575
56,767
+0.14(+2.59%)
Jan 12, 2004
5.074
5.517
4.978
5.435
47,308
+0.50(+10.24%)
Jan 09, 2004
5.143
5.143
4.897
4.930
72,943
-0.13(-2.57%)
Jan 08, 2004
5.040
5.088
4.789
5.060
64,540
+0.26(+5.50%)
Jan 07, 2004
4.460
4.796
4.257
4.796
8,460
+0.44(+10.01%)
Jan 06, 2004
4.271
4.377
4.140
4.360
79,809
+0.08(+1.84%)
Jan 05, 2004
4.140
4.281
4.140
4.281
10,097
+0.14(+3.39%)
Jan 02, 2004
4.089
4.446
3.945
4.140
39,807
-0.32(-7.09%)
Dec 31, 2003
4.436
4.549
4.005
4.456
177,872
-0.11(-2.36%)
Dec 30, 2003
4.717
4.717
4.497
4.564
118,319
+0.05(+1.09%)
Dec 29, 2003
4.463
4.772
4.463
4.515
11,484
+0.05(+1.08%)
Dec 26, 2003
5.036
5.036
4.346
4.467
15,515
-0.60(-11.80%)
Dec 24, 2003
5.023
5.071
5.023
5.064
7,961
-0.01(-0.14%)
Dec 23, 2003
5.061
5.095
4.944
5.071
35,059
+0.17(+3.50%)
Dec 22, 2003
4.806
5.139
4.703
4.899
18,610
+0.09(+1.93%)
Dec 19, 2003
4.765
4.806
4.765
4.806
5,825
+0.41(+9.37%)
Dec 18, 2003
4.394
4.394
4.394
4.394
388
-0.08(-1.84%)
Dec 17, 2003
4.429
4.477
4.429
4.477
4,171
+0.02(+0.46%)
Dec 16, 2003
4.429
4.456
4.398
4.456
11,262
-0.01(-0.15%)
Dec 15, 2003
4.443
4.649
4.418
4.463
3,402
+0.04(+0.85%)
Dec 12, 2003
4.443
4.443
3.938
4.425
25,352
+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
22,606
+0.03(+0.77%)
Dec 09, 2003
3.831
4.532
3.831
4.017
21,352
-0.45(-10.00%)
Dec 08, 2003
5.012
5.012
3.371
4.463
75,327
-0.55(-11.02%)
Dec 05, 2003
5.036
5.081
5.012
5.016
5,048
-0.02(-0.41%)
Dec 04, 2003
5.036
5.078
5.036
5.036
10,155
+0.00(+0.00%)
Dec 03, 2003
5.081
5.081
5.036
5.036
3,786
+0.20(+4.19%)
Dec 02, 2003
4.727
5.081
4.649
4.834
11,699
+0.02(+0.50%)
Dec 01, 2003
4.892
5.081
4.810
4.810
21,288
-0.27(-5.34%)
Nov 28, 2003
5.047
5.081
5.047
5.081
9,468
+0.03(+0.68%)
Nov 26, 2003
5.095
5.095
4.892
5.047
18,676
-0.00(-0.07%)
Nov 25, 2003
4.573
5.194
4.573
5.050
26,457
+0.33(+7.07%)
Nov 24, 2003
4.727
5.047
4.587
4.717
47,553
+0.09(+1.85%)
Nov 21, 2003
4.577
4.721
4.552
4.631
9,932
+0.05(+1.19%)
Nov 20, 2003
4.291
4.772
4.285
4.577
85,617
+0.68(+17.45%)
Nov 19, 2003
3.780
3.897
3.742
3.897
9,781
+0.03(+0.88%)
Nov 18, 2003
3.776
3.941
3.743
3.863
32,529
+0.09(+2.38%)
Nov 17, 2003
3.776
3.783
3.571
3.773
56,876
+0.17(+4.66%)
Nov 14, 2003
3.433
3.605
3.433
3.605
2,378
+0.11(+3.14%)
Nov 13, 2003
3.567
3.567
3.430
3.495
4,563
+0.10(+3.04%)
Nov 12, 2003
3.244
3.392
3.244
3.392
2,524
+0.06(+1.86%)
Nov 11, 2003
3.591
3.598
3.296
3.330
4,272
-0.45(-11.82%)
Nov 10, 2003
3.776
3.776
3.776
3.776
2,330
+0.00(+0.09%)
Nov 07, 2003
3.794
3.794
3.674
3.773
10,359
+0.07(+1.76%)
Nov 06, 2003
3.519
3.776
3.519
3.708
28,030
+0.19(+5.37%)
Nov 05, 2003
3.227
3.519
3.141
3.519
38,458
+0.29(+9.03%)
Nov 04, 2003
3.217
3.262
3.179
3.228
14,688
-0.03(-1.04%)
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
.