Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Barrett Business S (NQ: BBSI )

36.19 -0.80 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 1.557 1.634 1.557 1.634 35,672 +0.04(+2.52%)
Jan 29, 2004 1.564 1.604 1.564 1.594 79,776 +0.00(+0.19%)
Jan 28, 2004 1.608 1.645 1.548 1.591 162,796 -0.05(-2.82%)
Jan 27, 2004 1.562 1.652 1.562 1.637 27,240 +0.07(+4.46%)
Jan 26, 2004 1.504 1.723 1.368 1.567 191,983 -0.13(-7.75%)
Jan 23, 2004 1.696 1.730 1.696 1.699 25,943 -0.02(-1.41%)
Jan 22, 2004 1.707 1.739 1.707 1.724 44,752 +0.02(+0.96%)
Jan 21, 2004 1.727 1.727 1.694 1.707 68,750 -0.02(-1.13%)
Jan 20, 2004 1.662 1.736 1.662 1.727 203,658 +0.06(+3.63%)
Jan 16, 2004 1.741 1.741 1.662 1.666 116,098 -0.03(-1.70%)
Jan 15, 2004 1.648 1.727 1.648 1.695 108,386 +0.00(+0.06%)
Jan 14, 2004 1.818 1.825 1.670 1.694 192,988 +0.02(+1.48%)
Jan 13, 2004 1.674 1.757 1.607 1.669 189,609 +0.04(+2.59%)
Jan 12, 2004 1.519 1.652 1.490 1.627 158,016 +0.15(+10.24%)
Jan 09, 2004 1.540 1.540 1.466 1.476 243,637 -0.04(-2.57%)
Jan 08, 2004 1.509 1.523 1.434 1.515 215,572 +0.08(+5.50%)
Jan 07, 2004 1.335 1.436 1.275 1.436 28,259 +0.13(+10.01%)
Jan 06, 2004 1.279 1.311 1.240 1.305 266,571 +0.02(+1.84%)
Jan 05, 2004 1.240 1.282 1.240 1.282 33,726 +0.04(+3.39%)
Jan 02, 2004 1.224 1.331 1.181 1.240 132,961 -0.09(-7.09%)
Dec 31, 2003 1.328 1.362 1.199 1.334 594,111 -0.03(-2.36%)
Dec 30, 2003 1.412 1.412 1.347 1.366 395,200 +0.01(+1.09%)
Dec 29, 2003 1.336 1.429 1.336 1.352 38,357 +0.01(+1.08%)
Dec 26, 2003 1.508 1.508 1.301 1.337 51,822 -0.18(-11.80%)
Dec 24, 2003 1.504 1.518 1.504 1.516 26,592 -0.00(-0.14%)
Dec 23, 2003 1.515 1.525 1.480 1.518 117,103 +0.05(+3.50%)
Dec 22, 2003 1.439 1.539 1.408 1.467 62,161 +0.03(+1.93%)
Dec 19, 2003 1.427 1.439 1.427 1.439 19,457 +0.12(+9.37%)
Dec 18, 2003 1.316 1.316 1.316 1.316 1,297 -0.02(-1.84%)
Dec 17, 2003 1.326 1.340 1.326 1.340 13,931 +0.01(+0.46%)
Dec 16, 2003 1.326 1.334 1.317 1.334 37,618 -0.00(-0.15%)
Dec 15, 2003 1.330 1.392 1.323 1.336 11,363 +0.01(+0.85%)
Dec 12, 2003 1.330 1.330 1.179 1.325 84,680 +0.10(+7.87%)
Dec 11, 2003 1.212 1.228 1.228 1.228 3,165 +0.02(+1.36%)
Dec 10, 2003 1.150 1.212 1.148 1.212 75,509 +0.01(+0.77%)
Dec 09, 2003 1.147 1.357 1.147 1.203 71,319 -0.13(-10.00%)
Dec 08, 2003 1.501 1.501 1.009 1.336 251,602 -0.17(-11.02%)
Dec 05, 2003 1.508 1.521 1.501 1.502 16,863 -0.01(-0.41%)
Dec 04, 2003 1.508 1.520 1.508 1.508 33,921 +0.00(+0.00%)
Dec 03, 2003 1.521 1.521 1.508 1.508 12,647 +0.06(+4.19%)
Dec 02, 2003 1.415 1.521 1.392 1.447 39,077 +0.01(+0.50%)
Dec 01, 2003 1.465 1.521 1.440 1.440 71,105 -0.08(-5.34%)
Nov 28, 2003 1.511 1.521 1.511 1.521 31,625 +0.01(+0.68%)
Nov 26, 2003 1.525 1.525 1.465 1.511 62,381 -0.00(-0.07%)
Nov 25, 2003 1.369 1.555 1.369 1.512 88,370 +0.10(+7.07%)
Nov 24, 2003 1.415 1.511 1.373 1.412 158,833 +0.03(+1.85%)
Nov 21, 2003 1.370 1.413 1.363 1.387 33,175 +0.02(+1.19%)
Nov 20, 2003 1.285 1.429 1.283 1.370 285,971 +0.20(+17.45%)
Nov 19, 2003 1.132 1.167 1.120 1.167 32,669 +0.01(+0.88%)
Nov 18, 2003 1.131 1.180 1.120 1.156 108,652 +0.03(+2.38%)
Nov 17, 2003 1.131 1.133 1.069 1.130 189,972 +0.05(+4.66%)
Nov 14, 2003 1.028 1.079 1.028 1.079 7,945 +0.03(+3.14%)
Nov 13, 2003 1.068 1.068 1.027 1.046 15,241 +0.03(+3.04%)
Nov 12, 2003 0.9713 1.016 0.9713 1.016 8,431 +0.02(+1.86%)
Nov 11, 2003 1.075 1.077 0.9868 0.9970 14,269 -0.13(-11.82%)
Nov 10, 2003 1.131 1.131 1.131 1.131 7,783 +0.00(+0.09%)
Nov 07, 2003 1.136 1.136 1.100 1.130 34,602 +0.02(+1.76%)
Nov 06, 2003 1.054 1.131 1.054 1.110 93,624 +0.06(+5.37%)
Nov 05, 2003 0.9662 1.054 0.9404 1.054 128,453 +0.09(+9.03%)
Nov 04, 2003 0.9631 0.9765 0.9518 0.9663 49,059 -0.01(-1.04%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.