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
)
132.94
-3.09 (-2.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Feb 27, 2004
4.670
4.910
4.670
4.721
8,543
-0.22(-4.45%)
Feb 26, 2004
5.047
5.047
4.670
4.941
24,852
-0.09(-1.84%)
Feb 25, 2004
4.604
5.034
4.604
5.034
9,125
-0.11(-2.20%)
Feb 24, 2004
4.987
5.147
4.553
5.147
19,221
+0.01(+0.20%)
Feb 23, 2004
4.962
5.178
4.962
5.137
11,843
-0.08(-1.58%)
Feb 20, 2004
5.181
5.219
5.040
5.219
10,290
-0.05(-0.98%)
Feb 19, 2004
5.353
5.353
4.876
5.271
13,785
-0.08(-1.48%)
Feb 18, 2004
5.150
5.353
5.150
5.350
17,086
+0.17(+3.32%)
Feb 17, 2004
5.226
5.377
5.175
5.178
8,737
-0.18(-3.28%)
Feb 13, 2004
5.422
5.432
5.222
5.353
7,378
-0.09(-1.63%)
Feb 12, 2004
5.099
5.528
5.099
5.442
13,008
-0.04(-0.69%)
Feb 11, 2004
5.339
5.751
5.150
5.480
167,366
-0.28(-4.94%)
Feb 10, 2004
5.906
5.906
5.732
5.765
15,338
-0.04(-0.65%)
Feb 09, 2004
5.665
6.047
5.518
5.803
105,429
+0.29(+5.17%)
Feb 06, 2004
5.322
5.614
4.807
5.518
121,350
+0.55(+11.13%)
Feb 05, 2004
5.151
5.250
4.498
4.965
40,967
-0.33(-6.16%)
Feb 04, 2004
5.158
5.291
5.085
5.291
2,329
-0.11(-1.97%)
Feb 03, 2004
5.298
5.415
5.144
5.398
9,125
-0.11(-2.06%)
Feb 02, 2004
5.267
5.511
5.219
5.511
26,405
+0.05(+0.94%)
Jan 30, 2004
5.202
5.459
5.202
5.459
10,678
+0.13(+2.52%)
Jan 29, 2004
5.226
5.359
5.226
5.325
23,881
+0.01(+0.19%)
Jan 28, 2004
5.372
5.494
5.171
5.315
48,734
-0.15(-2.82%)
Jan 27, 2004
5.219
5.518
5.219
5.470
8,154
+0.23(+4.46%)
Jan 26, 2004
5.023
5.755
4.570
5.236
57,471
-0.44(-7.75%)
Jan 23, 2004
5.665
5.779
5.665
5.676
7,766
-0.08(-1.41%)
Jan 22, 2004
5.703
5.810
5.703
5.758
13,397
+0.05(+0.96%)
Jan 21, 2004
5.768
5.768
5.659
5.703
20,581
-0.06(-1.12%)
Jan 20, 2004
5.552
5.799
5.552
5.768
60,966
+0.20(+3.63%)
Jan 16, 2004
5.816
5.816
5.552
5.566
34,754
-0.10(-1.70%)
Jan 15, 2004
5.504
5.768
5.504
5.662
32,446
+0.00(+0.06%)
Jan 14, 2004
6.074
6.098
5.580
5.659
57,772
+0.08(+1.48%)
Jan 13, 2004
5.593
5.868
5.367
5.576
56,760
+0.14(+2.59%)
Jan 12, 2004
5.075
5.518
4.979
5.435
47,303
+0.50(+10.24%)
Jan 09, 2004
5.144
5.144
4.898
4.931
72,934
-0.13(-2.57%)
Jan 08, 2004
5.040
5.089
4.790
5.061
64,533
+0.26(+5.50%)
Jan 07, 2004
4.460
4.797
4.258
4.797
8,459
+0.44(+10.01%)
Jan 06, 2004
4.271
4.378
4.141
4.360
79,800
+0.08(+1.84%)
Jan 05, 2004
4.141
4.282
4.141
4.281
10,096
+0.14(+3.39%)
Jan 02, 2004
4.089
4.446
3.945
4.141
39,802
-0.32(-7.09%)
Dec 31, 2003
4.436
4.549
4.005
4.457
177,851
-0.11(-2.36%)
Dec 30, 2003
4.718
4.718
4.498
4.565
118,306
+0.05(+1.09%)
Dec 29, 2003
4.464
4.773
4.464
4.516
11,482
+0.05(+1.08%)
Dec 26, 2003
5.037
5.037
4.347
4.467
15,513
-0.60(-11.80%)
Dec 24, 2003
5.023
5.071
5.023
5.065
7,960
-0.01(-0.14%)
Dec 23, 2003
5.061
5.095
4.944
5.071
35,055
+0.17(+3.50%)
Dec 22, 2003
4.807
5.140
4.704
4.900
18,608
+0.09(+1.93%)
Dec 19, 2003
4.766
4.807
4.766
4.807
5,824
+0.41(+9.38%)
Dec 18, 2003
4.395
4.395
4.395
4.395
388
-0.08(-1.84%)
Dec 17, 2003
4.429
4.478
4.429
4.477
4,170
+0.02(+0.46%)
Dec 16, 2003
4.429
4.457
4.398
4.457
11,261
-0.01(-0.15%)
Dec 15, 2003
4.443
4.649
4.419
4.464
3,401
+0.04(+0.85%)
Dec 12, 2003
4.443
4.443
3.938
4.426
25,349
+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
22,604
+0.03(+0.77%)
Dec 09, 2003
3.832
4.532
3.832
4.017
21,349
-0.45(-10.00%)
Dec 08, 2003
5.013
5.013
3.372
4.464
75,318
-0.55(-11.02%)
Dec 05, 2003
5.037
5.082
5.013
5.016
5,048
-0.02(-0.41%)
Dec 04, 2003
5.037
5.078
5.037
5.037
10,154
+0.00(+0.00%)
Dec 03, 2003
5.082
5.082
5.037
5.037
3,786
+0.20(+4.19%)
Dec 02, 2003
4.728
5.082
4.649
4.834
11,698
+0.02(+0.50%)
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
.