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 29, 2010
10.06
10.18
9.850
9.896
14,974
-0.16(-1.61%)
Jan 28, 2010
10.23
10.23
9.911
10.06
26,833
-0.19(-1.81%)
Jan 27, 2010
10.12
10.31
10.09
10.24
26,949
+0.11(+1.07%)
Jan 26, 2010
10.07
10.41
9.850
10.14
28,274
+0.08(+0.77%)
Jan 25, 2010
10.14
10.17
10.01
10.06
38,184
+0.02(+0.15%)
Jan 22, 2010
10.13
10.44
10.04
10.04
26,167
-0.08(-0.84%)
Jan 21, 2010
10.80
10.83
10.13
10.13
30,990
-0.55(-5.14%)
Jan 20, 2010
10.99
10.99
10.57
10.68
19,843
-0.40(-3.63%)
Jan 19, 2010
10.50
11.11
10.47
11.08
30,419
+0.58(+5.52%)
Jan 15, 2010
10.48
10.50
10.50
10.50
34,690
+0.07(+0.67%)
Jan 14, 2010
10.31
10.52
10.24
10.43
18,139
+0.11(+1.05%)
Jan 13, 2010
10.48
10.48
10.21
10.32
17,112
-0.19(-1.77%)
Jan 12, 2010
10.47
10.58
10.44
10.51
16,141
-0.05(-0.44%)
Jan 11, 2010
10.68
10.75
10.42
10.55
25,492
-0.13(-1.23%)
Jan 08, 2010
10.58
10.68
10.45
10.68
36,104
+0.13(+1.24%)
Jan 07, 2010
9.672
10.61
9.672
10.55
58,619
+0.90(+9.28%)
Jan 06, 2010
9.587
9.719
9.587
9.657
34,068
+0.03(+0.32%)
Jan 05, 2010
9.641
9.788
9.557
9.626
29,586
-0.04(-0.40%)
Jan 04, 2010
9.580
9.742
9.460
9.665
15,622
+0.17(+1.79%)
Dec 31, 2009
9.479
9.495
9.495
9.495
24,334
+0.00(+0.00%)
Dec 30, 2009
9.317
9.495
9.271
9.495
17,355
+0.19(+1.99%)
Dec 29, 2009
9.332
9.379
9.271
9.309
25,472
-0.12(-1.31%)
Dec 28, 2009
9.417
9.479
9.217
9.433
14,080
+0.08(+0.83%)
Dec 24, 2009
9.332
9.502
9.302
9.356
9,377
+0.03(+0.33%)
Dec 23, 2009
9.379
9.429
8.823
9.325
17,361
+0.00(+0.00%)
Dec 22, 2009
9.132
9.495
9.132
9.325
26,587
+0.17(+1.86%)
Dec 21, 2009
9.402
9.577
9.023
9.155
43,359
-0.53(-5.50%)
Dec 18, 2009
9.271
9.688
9.047
9.688
118,381
+0.53(+5.73%)
Dec 17, 2009
9.163
9.232
9.039
9.163
23,389
-0.06(-0.67%)
Dec 16, 2009
9.085
9.263
8.946
9.224
35,983
+0.15(+1.62%)
Dec 15, 2009
8.993
9.116
8.908
9.078
31,658
+0.05(+0.51%)
Dec 14, 2009
8.676
9.039
8.676
9.031
12,701
+0.36(+4.10%)
Dec 11, 2009
8.676
8.722
8.575
8.676
33,917
+0.07(+0.81%)
Dec 10, 2009
8.792
8.815
8.583
8.606
37,356
-0.09(-1.07%)
Dec 09, 2009
8.575
8.799
8.575
8.699
35,624
+0.01(+0.09%)
Dec 08, 2009
8.784
8.985
8.575
8.691
36,324
-0.10(-1.14%)
Dec 07, 2009
8.884
8.892
8.653
8.792
75,916
-0.09(-1.04%)
Dec 04, 2009
8.730
9.016
8.699
8.884
118,307
+0.19(+2.22%)
Dec 03, 2009
8.838
8.838
8.591
8.691
80,865
-0.08(-0.97%)
Dec 02, 2009
8.629
8.877
8.575
8.776
27,612
+0.20(+2.34%)
Dec 01, 2009
8.506
8.599
8.498
8.575
34,442
+0.15(+1.83%)
Nov 30, 2009
8.537
8.537
8.398
8.421
27,081
+0.00(+0.00%)
Nov 27, 2009
8.498
8.676
8.421
8.421
47,682
-0.14(-1.62%)
Nov 25, 2009
8.629
8.629
8.544
8.560
34,813
+0.03(+0.36%)
Nov 24, 2009
8.521
8.622
8.514
8.529
37,124
-0.01(-0.09%)
Nov 23, 2009
8.645
8.691
8.514
8.537
25,381
+0.02(+0.27%)
Nov 20, 2009
8.514
8.606
8.436
8.514
34,253
-0.01(-0.09%)
Nov 19, 2009
8.552
8.606
8.429
8.521
22,280
-0.09(-1.08%)
Nov 18, 2009
8.645
8.653
8.506
8.614
18,236
-0.05(-0.62%)
Nov 17, 2009
8.629
8.691
8.614
8.668
14,005
-0.02(-0.27%)
Nov 16, 2009
8.575
8.807
8.459
8.691
37,981
+0.12(+1.44%)
Nov 13, 2009
8.459
8.606
8.344
8.568
24,064
+0.11(+1.28%)
Nov 12, 2009
8.738
8.954
8.452
8.459
47,529
-0.21(-2.41%)
Nov 11, 2009
8.815
8.861
8.653
8.668
34,705
-0.14(-1.58%)
Nov 10, 2009
8.915
8.946
8.761
8.807
27,392
-0.18(-1.98%)
Nov 09, 2009
9.000
9.000
8.815
8.985
28,945
-0.01(-0.09%)
Nov 06, 2009
8.954
9.000
8.838
8.993
22,342
-0.05(-0.51%)
Nov 05, 2009
8.900
9.139
8.823
9.039
29,297
+0.20(+2.27%)
Nov 04, 2009
9.078
9.155
8.815
8.838
40,492
-0.26(-2.89%)
Nov 03, 2009
9.124
9.155
8.884
9.101
25,407
-0.09(-1.01%)
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
.