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
)
135.02
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2008
9.293
9.347
9.138
9.138
61,127
-0.09(-1.00%)
Jun 27, 2008
9.154
9.671
8.953
9.231
1,021,913
+0.09(+1.01%)
Jun 26, 2008
9.146
9.393
9.123
9.138
344,418
-0.15(-1.58%)
Jun 25, 2008
9.069
9.416
9.007
9.285
114,669
+0.21(+2.30%)
Jun 24, 2008
9.015
9.270
8.891
9.076
78,270
+0.08(+0.95%)
Jun 23, 2008
9.069
9.200
8.899
8.992
46,143
-0.01(-0.09%)
Jun 20, 2008
9.161
9.447
8.860
8.999
172,415
-0.22(-2.43%)
Jun 19, 2008
9.316
9.424
9.169
9.223
80,267
-0.08(-0.83%)
Jun 18, 2008
9.571
9.694
9.270
9.300
99,381
-0.35(-3.60%)
Jun 17, 2008
9.926
9.926
9.617
9.648
63,148
-0.26(-2.65%)
Jun 16, 2008
9.934
10.13
9.524
9.911
78,856
-0.04(-0.39%)
Jun 13, 2008
9.756
10.01
9.756
9.949
26,890
+0.22(+2.30%)
Jun 12, 2008
9.795
10.03
9.548
9.725
105,719
+0.00(+0.00%)
Jun 11, 2008
9.864
9.872
9.725
9.725
32,483
-0.13(-1.33%)
Jun 10, 2008
9.888
10.10
9.849
9.857
87,029
-0.17(-1.69%)
Jun 09, 2008
10.02
10.15
9.888
10.03
43,567
+0.07(+0.70%)
Jun 06, 2008
10.37
10.44
9.895
9.957
63,270
-0.49(-4.66%)
Jun 05, 2008
10.10
10.44
10.07
10.44
74,825
+0.41(+4.08%)
Jun 04, 2008
9.957
10.57
9.926
10.03
82,973
+0.02(+0.15%)
Jun 03, 2008
10.07
10.23
10.02
10.02
67,788
+0.02(+0.15%)
Jun 02, 2008
10.24
10.55
9.934
10.00
77,909
-0.15(-1.52%)
May 30, 2008
10.24
10.27
10.07
10.16
61,891
-0.02(-0.23%)
May 29, 2008
9.718
10.47
9.702
10.18
96,755
+0.42(+4.27%)
May 28, 2008
9.849
9.965
9.656
9.764
79,299
-0.02(-0.24%)
May 27, 2008
9.679
9.934
9.517
9.787
40,598
+0.12(+1.28%)
May 26, 2008
9.787
9.787
9.617
9.664
84,232
+0.00(+0.00%)
May 23, 2008
9.787
9.787
9.617
9.664
84,232
-0.12(-1.18%)
May 22, 2008
9.826
9.857
9.694
9.779
104,549
-0.08(-0.78%)
May 21, 2008
9.942
9.942
9.602
9.857
325,311
-0.05(-0.47%)
May 20, 2008
9.478
10.05
9.478
9.903
120,898
+0.35(+3.64%)
May 19, 2008
9.501
9.609
9.432
9.555
93,879
+0.10(+1.06%)
May 16, 2008
9.509
9.701
9.362
9.455
79,727
+0.00(+0.00%)
May 15, 2008
9.463
9.540
9.347
9.455
81,369
-0.04(-0.41%)
May 14, 2008
9.594
9.640
9.409
9.494
66,043
-0.02(-0.24%)
May 13, 2008
9.463
9.594
9.378
9.517
44,396
+0.05(+0.57%)
May 12, 2008
9.424
9.532
9.385
9.463
79,182
+0.10(+1.07%)
May 09, 2008
9.370
9.393
9.246
9.362
86,774
-0.06(-0.66%)
May 08, 2008
9.463
9.640
9.331
9.424
76,248
+0.03(+0.33%)
May 07, 2008
9.563
9.795
9.393
9.393
118,963
-0.07(-0.73%)
May 06, 2008
9.803
9.803
9.324
9.463
106,024
-0.01(-0.08%)
May 05, 2008
9.555
9.648
9.409
9.470
91,354
-0.01(-0.08%)
May 02, 2008
9.517
9.694
9.463
9.478
100,989
+0.09(+0.99%)
May 01, 2008
9.270
9.463
9.270
9.385
111,273
+0.12(+1.25%)
Apr 30, 2008
9.192
9.463
9.186
9.270
127,027
+0.13(+1.44%)
Apr 29, 2008
9.131
9.262
8.968
9.138
68,146
-0.13(-1.42%)
Apr 28, 2008
9.324
9.524
9.154
9.270
164,302
-0.05(-0.50%)
Apr 25, 2008
9.656
9.694
9.308
9.316
105,317
-0.34(-3.52%)
Apr 24, 2008
9.355
9.795
9.270
9.656
481,832
-2.11(-17.92%)
Apr 23, 2008
11.75
12.17
11.58
11.76
80,887
+0.17(+1.47%)
Apr 22, 2008
11.79
11.82
11.16
11.59
109,316
-0.22(-1.90%)
Apr 21, 2008
13.00
13.68
11.63
11.82
224,657
-1.92(-14.00%)
Apr 18, 2008
13.39
13.74
13.22
13.74
64,146
+0.62(+4.71%)
Apr 17, 2008
13.32
13.32
12.82
13.12
28,270
-0.28(-2.08%)
Apr 16, 2008
13.53
13.60
13.13
13.40
36,677
-0.02(-0.11%)
Apr 15, 2008
12.94
13.52
12.85
13.42
50,070
+0.39(+3.02%)
Apr 14, 2008
13.14
13.66
12.95
13.02
28,090
-0.17(-1.29%)
Apr 11, 2008
13.39
13.80
13.13
13.19
79,514
-0.42(-3.06%)
Apr 10, 2008
13.57
13.83
13.45
13.61
60,565
+0.01(+0.06%)
Apr 09, 2008
13.64
13.82
13.43
13.60
34,326
+0.02(+0.11%)
Apr 08, 2008
13.47
13.62
13.36
13.59
20,154
+0.01(+0.06%)
Apr 07, 2008
13.60
13.81
13.52
13.58
49,718
+0.00(+0.00%)
Apr 04, 2008
13.55
13.61
13.36
13.58
31,469
+0.07(+0.51%)
Apr 03, 2008
13.78
13.78
13.36
13.51
31,395
-0.30(-2.18%)
Apr 02, 2008
13.87
13.92
13.63
13.81
35,011
-0.09(-0.67%)
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
.