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
)
132.59
-3.44 (-2.53%)
Streaming Delayed Price
Updated: 3:11 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 (%)
Sep 30, 2009
8.282
8.313
8.150
8.174
79,844
-0.05(-0.56%)
Sep 29, 2009
8.320
8.398
8.135
8.220
45,058
-0.07(-0.84%)
Sep 28, 2009
8.266
8.421
8.135
8.290
25,429
+0.02(+0.28%)
Sep 25, 2009
8.305
8.382
8.212
8.266
19,394
-0.08(-0.93%)
Sep 24, 2009
8.467
8.490
8.212
8.344
19,381
+0.03(+0.37%)
Sep 23, 2009
8.475
8.568
8.274
8.313
21,177
-0.11(-1.28%)
Sep 22, 2009
8.313
8.459
8.212
8.421
56,147
+0.18(+2.16%)
Sep 21, 2009
8.143
8.274
8.120
8.243
25,114
+0.05(+0.66%)
Sep 18, 2009
8.374
8.413
8.174
8.189
78,883
-0.12(-1.40%)
Sep 17, 2009
8.421
8.444
8.305
8.305
19,427
-0.12(-1.38%)
Sep 16, 2009
8.189
8.560
8.183
8.421
92,564
+0.27(+3.32%)
Sep 15, 2009
8.127
8.181
7.996
8.150
26,940
+0.01(+0.09%)
Sep 14, 2009
7.919
8.181
7.919
8.143
34,492
+0.19(+2.33%)
Sep 11, 2009
7.965
7.996
7.857
7.957
24,877
-0.03(-0.39%)
Sep 10, 2009
7.965
8.027
7.880
7.988
18,767
+0.02(+0.29%)
Sep 09, 2009
7.849
8.042
7.834
7.965
31,010
+0.05(+0.59%)
Sep 08, 2009
8.104
8.104
7.903
7.919
27,264
-0.19(-2.29%)
Sep 04, 2009
8.073
8.166
8.035
8.104
26,135
+0.04(+0.48%)
Sep 03, 2009
8.065
8.104
7.981
8.065
29,665
-0.05(-0.67%)
Sep 02, 2009
8.166
8.220
7.981
8.120
9,110
-0.03(-0.38%)
Sep 01, 2009
8.027
8.259
8.011
8.150
35,693
+0.09(+1.15%)
Aug 31, 2009
8.011
8.235
7.981
8.058
30,097
+0.02(+0.19%)
Aug 28, 2009
8.344
8.344
7.981
8.042
15,451
-0.27(-3.25%)
Aug 27, 2009
8.305
8.320
8.166
8.313
22,164
+0.01(+0.09%)
Aug 26, 2009
8.274
8.344
8.204
8.305
26,434
-0.02(-0.19%)
Aug 25, 2009
8.305
8.421
8.266
8.320
24,632
+0.02(+0.19%)
Aug 24, 2009
8.235
8.336
8.189
8.305
19,539
+0.06(+0.75%)
Aug 21, 2009
8.344
8.398
8.166
8.243
31,794
-0.01(-0.09%)
Aug 20, 2009
8.251
8.251
8.135
8.251
36,872
+0.00(+0.00%)
Aug 19, 2009
8.143
8.413
8.073
8.251
23,839
+0.05(+0.66%)
Aug 18, 2009
8.305
8.313
8.120
8.197
30,197
-0.12(-1.39%)
Aug 17, 2009
8.398
8.452
8.313
8.313
28,610
-0.19(-2.27%)
Aug 14, 2009
8.714
8.792
8.506
8.506
80,487
-0.21(-2.39%)
Aug 13, 2009
8.467
8.869
8.429
8.714
73,356
+0.35(+4.16%)
Aug 12, 2009
8.205
8.429
8.104
8.367
42,154
+0.19(+2.36%)
Aug 11, 2009
8.143
8.297
7.957
8.174
45,563
-0.02(-0.19%)
Aug 10, 2009
8.089
8.290
7.919
8.189
51,233
+0.05(+0.66%)
Aug 07, 2009
7.811
8.622
7.780
8.135
40,971
+0.36(+4.67%)
Aug 06, 2009
7.710
7.859
7.695
7.772
41,077
+0.05(+0.70%)
Aug 05, 2009
7.787
7.880
7.718
7.718
56,993
-0.14(-1.77%)
Aug 04, 2009
7.726
7.911
7.726
7.857
59,600
+0.06(+0.79%)
Aug 03, 2009
7.726
7.926
7.610
7.795
44,343
+0.08(+1.10%)
Jul 31, 2009
7.764
7.942
7.702
7.710
87,777
-0.14(-1.77%)
Jul 30, 2009
7.841
7.942
7.749
7.849
36,525
-0.02(-0.20%)
Jul 29, 2009
7.919
8.150
7.733
7.865
60,939
+0.02(+0.30%)
Jul 28, 2009
7.988
8.058
7.834
7.841
49,654
-0.15(-1.84%)
Jul 27, 2009
8.135
8.212
7.896
7.988
42,610
-0.25(-3.00%)
Jul 24, 2009
8.220
8.235
7.726
8.235
41,823
-0.04(-0.47%)
Jul 23, 2009
7.780
8.390
7.316
8.274
104,915
-0.14(-1.65%)
Jul 22, 2009
8.367
8.483
8.042
8.413
42,191
+0.05(+0.65%)
Jul 21, 2009
8.374
8.622
8.135
8.359
66,432
-0.04(-0.46%)
Jul 20, 2009
8.166
8.653
8.166
8.398
18,091
+0.27(+3.33%)
Jul 17, 2009
8.351
8.351
7.587
8.127
19,044
-0.25(-2.95%)
Jul 16, 2009
8.259
8.398
8.096
8.374
30,026
+0.05(+0.65%)
Jul 15, 2009
8.104
8.394
8.019
8.320
64,102
+0.32(+4.06%)
Jul 14, 2009
7.896
8.081
7.818
7.996
59,807
+0.06(+0.78%)
Jul 13, 2009
7.841
7.934
7.741
7.934
30,914
+0.06(+0.79%)
Jul 10, 2009
7.726
7.953
7.648
7.872
24,148
+0.11(+1.39%)
Jul 09, 2009
7.702
7.787
7.617
7.764
26,647
+0.06(+0.80%)
Jul 08, 2009
7.880
7.942
7.587
7.702
59,185
-0.14(-1.77%)
Jul 07, 2009
7.919
7.988
7.811
7.841
43,265
-0.18(-2.22%)
Jul 06, 2009
7.919
8.127
7.803
8.019
73,364
-0.02(-0.29%)
Jul 02, 2009
8.568
8.591
7.973
8.042
42,723
-0.61(-7.05%)
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
.