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 (%)
Feb 27, 2009
6.613
6.706
6.520
6.590
32,441
-0.18(-2.63%)
Feb 26, 2009
6.528
6.899
6.443
6.768
43,410
+0.17(+2.58%)
Feb 25, 2009
6.992
7.308
6.428
6.598
65,419
-0.56(-7.87%)
Feb 24, 2009
7.046
7.571
6.968
7.162
60,248
+0.13(+1.87%)
Feb 23, 2009
6.992
7.332
6.968
7.030
42,681
+0.00(+0.00%)
Feb 20, 2009
6.953
7.339
6.953
7.030
31,116
-0.06(-0.87%)
Feb 19, 2009
7.138
7.339
6.999
7.092
40,111
-0.19(-2.65%)
Feb 18, 2009
7.030
7.285
7.030
7.285
26,769
+0.27(+3.85%)
Feb 17, 2009
7.038
7.293
7.015
7.015
46,010
-0.32(-4.32%)
Feb 13, 2009
7.077
7.602
7.077
7.332
42,325
+0.12(+1.71%)
Feb 12, 2009
7.069
7.525
7.030
7.208
76,980
-0.29(-3.91%)
Feb 11, 2009
6.891
7.532
6.884
7.502
63,978
-0.15(-1.92%)
Feb 10, 2009
7.610
7.926
7.571
7.648
31,929
+0.06(+0.81%)
Feb 09, 2009
7.594
8.205
7.571
7.587
23,408
+0.05(+0.61%)
Feb 06, 2009
7.594
7.718
7.432
7.540
14,312
+0.12(+1.56%)
Feb 05, 2009
7.069
7.563
6.976
7.424
46,689
+0.32(+4.57%)
Feb 04, 2009
7.069
7.308
6.968
7.100
45,177
-0.06(-0.86%)
Feb 03, 2009
7.362
7.818
7.162
7.162
40,595
-0.36(-4.83%)
Feb 02, 2009
7.154
7.602
7.077
7.525
43,964
-0.04(-0.51%)
Jan 30, 2009
7.695
7.857
7.038
7.563
48,250
-0.23(-2.97%)
Jan 29, 2009
8.058
8.112
7.726
7.795
29,248
-0.45(-5.44%)
Jan 28, 2009
8.220
8.344
7.872
8.243
12,542
+0.22(+2.69%)
Jan 27, 2009
7.926
8.158
7.880
8.027
21,127
+0.12(+1.56%)
Jan 26, 2009
7.857
8.220
7.857
7.903
27,112
-0.02(-0.29%)
Jan 23, 2009
8.035
8.220
7.872
7.926
12,287
-0.24(-2.93%)
Jan 22, 2009
7.996
8.390
7.996
8.166
12,039
+0.02(+0.19%)
Jan 21, 2009
8.011
8.344
8.011
8.150
15,892
+0.07(+0.86%)
Jan 20, 2009
8.498
8.583
8.004
8.081
15,024
-0.38(-4.47%)
Jan 16, 2009
8.861
8.861
8.259
8.459
16,970
-0.10(-1.17%)
Jan 15, 2009
8.498
8.861
8.112
8.560
52,791
-0.05(-0.63%)
Jan 14, 2009
8.583
8.861
8.243
8.614
33,958
-0.02(-0.18%)
Jan 13, 2009
8.583
8.962
8.560
8.629
12,676
-0.03(-0.36%)
Jan 12, 2009
9.078
9.271
8.637
8.660
37,655
-0.57(-6.19%)
Jan 09, 2009
9.031
9.263
8.969
9.232
13,721
+0.07(+0.76%)
Jan 08, 2009
8.954
9.163
8.815
9.163
19,227
+0.32(+3.58%)
Jan 07, 2009
8.884
9.139
8.807
8.846
12,312
-0.07(-0.78%)
Jan 06, 2009
8.969
9.224
8.707
8.915
19,386
-0.06(-0.69%)
Jan 05, 2009
8.838
9.193
8.351
8.977
25,148
-0.05(-0.60%)
Jan 02, 2009
8.290
9.047
8.135
9.031
22,668
+0.61(+7.25%)
Dec 31, 2008
8.320
8.614
8.127
8.421
17,663
+0.02(+0.28%)
Dec 30, 2008
8.313
8.467
8.120
8.398
18,711
+0.01(+0.09%)
Dec 29, 2008
8.490
8.707
8.382
8.390
13,477
-0.25(-2.95%)
Dec 26, 2008
8.877
8.969
8.382
8.645
6,642
+0.26(+3.13%)
Dec 24, 2008
8.846
9.078
8.382
8.382
7,498
-0.12(-1.36%)
Dec 23, 2008
8.382
8.660
8.382
8.498
12,311
+0.08(+0.92%)
Dec 22, 2008
8.745
9.124
8.382
8.421
10,677
-0.53(-5.95%)
Dec 19, 2008
8.815
9.078
8.498
8.954
32,085
+0.36(+4.23%)
Dec 18, 2008
8.568
9.070
8.568
8.591
6,346
-0.05(-0.63%)
Dec 17, 2008
8.483
8.993
8.251
8.645
36,009
+0.28(+3.32%)
Dec 16, 2008
8.869
8.869
8.147
8.367
6,407
+0.03(+0.37%)
Dec 15, 2008
8.197
8.498
8.058
8.336
14,147
+0.38(+4.76%)
Dec 12, 2008
8.228
8.869
7.957
7.957
26,271
-0.54(-6.36%)
Dec 11, 2008
8.769
9.023
8.498
8.498
8,181
-0.36(-4.01%)
Dec 10, 2008
8.792
9.124
8.769
8.853
7,530
-0.10(-1.12%)
Dec 09, 2008
8.823
9.255
8.498
8.954
37,898
+0.22(+2.57%)
Dec 08, 2008
8.629
9.263
8.220
8.730
21,652
+0.09(+1.07%)
Dec 05, 2008
8.290
8.676
7.795
8.637
17,574
+0.39(+4.68%)
Dec 04, 2008
7.950
8.336
7.950
8.251
20,007
+0.36(+4.60%)
Dec 03, 2008
7.811
7.942
7.562
7.888
8,515
+0.12(+1.49%)
Dec 02, 2008
7.548
8.096
7.532
7.772
12,643
+0.19(+2.55%)
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
.