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
)
124.86
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 31, 2005
11.28
11.28
10.87
11.22
27,358
-0.18(-1.57%)
May 27, 2005
11.42
11.42
11.34
11.40
8,044
-0.01(-0.05%)
May 26, 2005
11.21
11.40
11.21
11.40
33,783
+0.09(+0.75%)
May 25, 2005
10.90
11.38
10.90
11.32
34,352
-0.07(-0.61%)
May 24, 2005
10.82
11.40
10.82
11.39
5,695
-0.01(-0.07%)
May 23, 2005
11.39
11.40
10.82
11.40
15,147
+0.30(+2.72%)
May 20, 2005
10.66
11.40
10.66
11.09
18,075
+3.77(+51.43%)
May 19, 2005
7.211
7.326
7.183
7.326
7,081
-3.56(-32.68%)
May 18, 2005
11.19
11.19
10.04
10.88
42,715
-0.36(-3.16%)
May 17, 2005
11.34
11.41
11.14
11.24
20,386
-0.08(-0.68%)
May 16, 2005
11.59
11.59
11.29
11.32
102,711
-0.03(-0.23%)
May 13, 2005
11.15
11.44
11.15
11.34
13,008
+0.16(+1.43%)
May 12, 2005
11.50
11.50
10.51
11.18
22,328
-0.02(-0.18%)
May 11, 2005
9.811
11.20
9.811
11.20
30,483
+1.09(+10.74%)
May 10, 2005
10.17
10.26
9.796
10.12
87,372
-0.13(-1.26%)
May 09, 2005
11.00
11.00
10.15
10.24
41,550
+3.00(+41.40%)
May 06, 2005
6.987
7.375
6.987
7.245
10,381
+0.08(+1.15%)
May 05, 2005
6.977
7.327
6.977
7.162
25,337
-0.11(-1.56%)
May 04, 2005
7.176
7.283
6.915
7.276
32,475
-0.08(-1.07%)
May 03, 2005
7.149
7.434
7.149
7.355
38,496
-0.10(-1.34%)
May 02, 2005
7.623
7.623
7.269
7.454
22,338
-0.12(-1.63%)
Apr 29, 2005
7.657
7.657
7.550
7.578
9,719
+0.14(+1.94%)
Apr 28, 2005
7.794
7.794
7.317
7.434
63,775
-0.31(-3.95%)
Apr 27, 2005
7.760
7.839
7.693
7.739
34,774
-0.08(-1.05%)
Apr 26, 2005
8.000
8.000
7.760
7.822
15,616
-0.12(-1.56%)
Apr 25, 2005
8.048
8.048
7.763
7.945
31,446
-0.05(-0.64%)
Apr 22, 2005
8.062
8.062
7.914
7.997
23,988
+0.14(+1.74%)
Apr 21, 2005
7.880
7.897
7.657
7.860
11,546
+0.44(+5.98%)
Apr 20, 2005
7.715
7.897
7.392
7.417
21,963
-0.22(-2.92%)
Apr 19, 2005
7.327
7.877
7.327
7.640
50,429
+0.38(+5.20%)
Apr 18, 2005
6.730
7.296
6.730
7.262
179,443
+0.37(+5.43%)
Apr 15, 2005
7.382
7.636
6.318
6.888
129,740
-0.49(-6.70%)
Apr 14, 2005
7.537
7.561
7.382
7.382
25,932
-0.27(-3.54%)
Apr 13, 2005
7.835
7.925
7.650
7.653
33,147
+0.02(+0.32%)
Apr 12, 2005
7.605
7.695
7.427
7.629
58,327
+0.08(+1.00%)
Apr 11, 2005
7.331
7.598
7.279
7.554
28,726
+0.02(+0.23%)
Apr 08, 2005
7.471
7.537
7.468
7.537
2,135
+0.07(+0.87%)
Apr 07, 2005
7.162
7.554
7.162
7.471
21,996
+0.19(+2.64%)
Apr 06, 2005
7.547
7.547
7.159
7.279
33,636
-0.27(-3.64%)
Apr 05, 2005
7.176
7.554
7.094
7.554
24,425
+0.14(+1.85%)
Apr 04, 2005
7.770
7.770
7.176
7.417
30,595
+0.17(+2.37%)
Apr 01, 2005
7.173
7.382
6.953
7.245
29,500
-0.29(-3.83%)
Mar 31, 2005
7.667
7.756
7.304
7.533
20,132
-0.05(-0.72%)
Mar 30, 2005
7.348
7.619
7.348
7.588
58,052
+0.25(+3.42%)
Mar 29, 2005
7.077
7.550
7.077
7.338
52,846
-0.02(-0.28%)
Mar 28, 2005
7.348
7.358
7.039
7.358
23,943
-0.01(-0.09%)
Mar 24, 2005
7.279
7.434
7.228
7.365
43,987
-0.15(-1.97%)
Mar 23, 2005
7.554
7.554
7.252
7.513
72,023
-0.07(-0.91%)
Mar 22, 2005
7.760
7.760
7.517
7.581
51,846
-0.04(-0.54%)
Mar 21, 2005
7.726
7.743
7.485
7.623
47,427
-0.10(-1.33%)
Mar 18, 2005
7.726
7.743
7.708
7.726
57,273
-0.03(-0.44%)
Mar 17, 2005
7.726
7.811
7.708
7.760
62,013
+0.00(+0.04%)
Mar 16, 2005
7.791
7.791
7.643
7.756
80,260
+0.01(+0.18%)
Mar 15, 2005
7.726
7.743
7.674
7.743
46,986
+0.00(+0.00%)
Mar 14, 2005
7.653
7.794
7.588
7.743
373,074
+0.03(+0.44%)
Mar 11, 2005
7.756
7.825
7.674
7.708
68,063
-0.06(-0.80%)
Mar 10, 2005
8.028
8.028
7.430
7.770
229,272
-0.26(-3.29%)
Mar 09, 2005
8.103
8.110
8.017
8.035
71,305
-0.21(-2.54%)
Mar 08, 2005
8.546
8.546
8.241
8.244
63,814
-0.13(-1.52%)
Mar 07, 2005
7.966
8.395
7.726
8.371
152,721
+0.61(+7.83%)
Mar 04, 2005
7.307
7.763
7.211
7.763
121,488
+0.55(+7.67%)
Mar 03, 2005
7.059
7.217
7.059
7.211
56,093
+0.12(+1.65%)
Mar 02, 2005
7.207
7.211
7.073
7.094
8,387
-0.04(-0.63%)
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
.