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 (%)
May 29, 2009
7.702
8.085
7.702
7.896
20,366
+0.15(+2.00%)
May 28, 2009
7.818
7.818
7.710
7.741
14,884
-0.14(-1.76%)
May 27, 2009
7.857
8.089
7.834
7.880
14,536
-0.06(-0.78%)
May 26, 2009
7.749
8.274
7.749
7.942
17,556
+0.19(+2.49%)
May 22, 2009
7.795
7.996
7.749
7.749
42,223
-0.14(-1.76%)
May 21, 2009
7.872
7.888
7.726
7.888
38,005
+0.02(+0.29%)
May 20, 2009
7.787
8.320
7.772
7.865
40,116
+0.11(+1.39%)
May 19, 2009
7.895
7.934
7.656
7.756
31,145
-0.19(-2.33%)
May 18, 2009
7.996
8.004
7.780
7.942
47,635
-0.05(-0.58%)
May 15, 2009
7.919
8.035
7.919
7.988
33,602
+0.05(+0.68%)
May 14, 2009
8.004
8.073
7.726
7.934
35,483
-0.14(-1.72%)
May 13, 2009
8.320
8.320
7.733
8.073
17,251
-0.23(-2.79%)
May 12, 2009
8.035
8.413
8.035
8.305
17,255
+0.27(+3.37%)
May 11, 2009
7.857
8.212
7.818
8.035
35,576
-0.09(-1.14%)
May 08, 2009
8.174
8.421
8.089
8.127
17,087
-0.10(-1.22%)
May 07, 2009
8.459
8.799
8.014
8.228
13,626
-0.15(-1.75%)
May 06, 2009
8.166
8.436
8.104
8.374
39,188
+0.43(+5.45%)
May 05, 2009
8.004
8.436
7.888
7.942
18,913
-0.22(-2.65%)
May 04, 2009
8.073
8.313
7.811
8.158
35,818
+0.35(+4.45%)
May 01, 2009
7.695
7.926
7.648
7.811
21,428
+0.08(+1.10%)
Apr 30, 2009
7.741
7.849
7.695
7.726
21,405
-0.19(-2.44%)
Apr 29, 2009
7.556
8.305
7.556
7.919
83,595
-0.83(-9.45%)
Apr 28, 2009
8.127
8.861
7.448
8.745
146,517
+0.53(+6.39%)
Apr 27, 2009
7.818
8.344
7.741
8.220
45,868
+0.24(+3.00%)
Apr 24, 2009
7.934
7.996
7.818
7.981
10,203
+0.01(+0.10%)
Apr 23, 2009
7.981
8.065
7.811
7.973
33,811
+0.01(+0.10%)
Apr 22, 2009
7.780
8.081
7.389
7.965
19,756
+0.17(+2.18%)
Apr 21, 2009
7.339
7.896
7.339
7.795
74,885
+0.42(+5.77%)
Apr 20, 2009
7.455
7.610
7.239
7.370
13,057
-0.29(-3.83%)
Apr 17, 2009
7.478
7.664
7.478
7.664
9,966
+0.25(+3.33%)
Apr 16, 2009
7.517
7.517
7.339
7.417
5,237
+0.00(+0.00%)
Apr 15, 2009
7.401
7.540
7.192
7.417
13,855
-0.01(-0.10%)
Apr 14, 2009
7.339
7.648
7.339
7.424
9,862
-0.02(-0.21%)
Apr 13, 2009
7.417
7.656
7.409
7.440
11,421
-0.01(-0.10%)
Apr 09, 2009
7.417
7.486
7.401
7.447
16,592
+0.02(+0.31%)
Apr 08, 2009
7.540
7.540
7.370
7.424
5,886
-0.02(-0.21%)
Apr 07, 2009
7.571
7.571
7.378
7.440
8,989
-0.08(-1.03%)
Apr 06, 2009
7.648
7.725
7.424
7.517
25,823
+0.05(+0.62%)
Apr 03, 2009
7.424
7.695
7.355
7.471
16,526
+0.02(+0.31%)
Apr 02, 2009
7.455
7.455
7.424
7.447
17,711
+0.00(+0.00%)
Apr 01, 2009
7.424
7.447
7.424
7.447
1,761
+0.02(+0.21%)
Mar 31, 2009
7.610
7.610
7.355
7.432
14,839
-0.15(-2.04%)
Mar 30, 2009
7.378
7.795
7.378
7.587
23,564
-0.09(-1.21%)
Mar 26, 2009
7.617
7.849
7.579
7.679
14,889
+0.20(+2.69%)
Mar 25, 2009
7.718
7.911
7.447
7.478
32,141
-0.17(-2.17%)
Mar 24, 2009
7.463
7.726
7.270
7.644
38,407
+0.12(+1.59%)
Mar 23, 2009
7.502
7.579
7.463
7.525
19,593
+0.22(+3.07%)
Mar 20, 2009
7.231
7.532
7.115
7.301
22,591
+0.01(+0.11%)
Mar 19, 2009
7.177
7.455
7.177
7.293
21,648
-0.01(-0.11%)
Mar 18, 2009
7.401
7.625
7.048
7.301
30,769
-0.03(-0.42%)
Mar 17, 2009
6.528
7.517
6.528
7.332
29,408
+0.46(+6.75%)
Mar 16, 2009
6.953
7.038
6.791
6.868
25,419
-0.08(-1.21%)
Mar 13, 2009
6.744
7.053
6.366
6.952
27,570
+0.22(+3.27%)
Mar 12, 2009
6.119
6.868
6.119
6.732
23,030
+0.01(+0.16%)
Mar 11, 2009
6.350
7.069
6.350
6.721
39,342
+0.25(+3.94%)
Mar 10, 2009
6.381
6.582
6.196
6.466
22,169
+0.25(+3.97%)
Mar 09, 2009
6.245
6.273
6.165
6.220
16,006
-0.07(-1.10%)
Mar 06, 2009
6.150
6.320
6.150
6.289
23,076
+0.11(+1.75%)
Mar 05, 2009
6.180
6.443
6.173
6.180
35,149
-0.16(-2.56%)
Mar 04, 2009
6.312
6.404
6.312
6.343
35,914
-0.02(-0.36%)
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
.