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 (%)
Oct 31, 2003 0.9047 0.9765 0.9025 0.9517 57,119 -0.05(-5.04%)
Oct 30, 2003 0.7442 1.048 0.7627 1.002 468,919 +0.26(+34.67%)
Oct 29, 2003 0.7483 0.7483 0.7339 0.7442 39,563 +0.00(+0.56%)
Oct 28, 2003 0.7534 0.7565 0.7401 0.7401 30,482 +0.00(+0.43%)
Oct 27, 2003 0.7369 0.7369 0.7369 0.7369 648 +0.00(+0.27%)
Oct 24, 2003 0.7339 0.7349 0.7339 0.7349 1,297 -0.01(-0.83%)
Oct 23, 2003 0.7411 0.7411 0.7411 0.7411 0 +0.00(+0.00%)
Oct 22, 2003 0.7411 0.7411 0.7411 0.7411 0 +0.00(+0.00%)
Oct 21, 2003 0.7536 0.7536 0.7195 0.7411 53,831 -0.00(-0.32%)
Oct 20, 2003 0.7435 0.7435 0.7435 0.7435 0 +0.00(+0.00%)
Oct 17, 2003 0.7473 0.7709 0.7349 0.7435 12,322 +0.01(+0.74%)
Oct 16, 2003 0.7380 0.7380 0.7380 0.7380 6,485 +0.00(+0.00%)
Oct 15, 2003 0.7360 0.7380 0.7360 0.7380 1,297 -0.02(-2.71%)
Oct 14, 2003 0.7195 0.7586 0.7195 0.7586 18,808 +0.02(+2.93%)
Oct 13, 2003 0.7370 0.7370 0.7206 0.7370 7,782 -0.02(-2.05%)
Oct 10, 2003 0.7401 0.7524 0.7401 0.7524 3,242 -0.02(-2.40%)
Oct 09, 2003 0.7299 0.7709 0.7196 0.7709 20,754 +0.03(+3.59%)
Oct 08, 2003 0.7442 0.7442 0.7442 0.7442 0 +0.00(+0.00%)
Oct 07, 2003 0.7442 0.7442 0.7442 0.7442 3,891 +0.01(+1.26%)
Oct 06, 2003 0.7329 0.7349 0.7257 0.7349 29,834 +0.00(+0.00%)
Oct 03, 2003 0.7257 0.7349 0.7257 0.7349 6,485 +0.02(+2.14%)
Oct 02, 2003 0.7257 0.7257 0.7195 0.7195 12,322 -0.02(-2.10%)
Oct 01, 2003 0.7226 0.7349 0.7226 0.7349 7,134 -0.01(-0.69%)
Sep 30, 2003 0.7360 0.7401 0.7360 0.7401 3,891 +0.01(+0.70%)
Sep 29, 2003 0.7226 0.7349 0.7216 0.7349 4,540 -0.01(-1.24%)
Sep 26, 2003 0.7493 0.7504 0.7144 0.7442 20,754 +0.01(+1.97%)
Sep 25, 2003 0.7248 0.7298 0.7144 0.7298 18,387 +0.00(+0.57%)
Sep 24, 2003 0.7338 0.7338 0.7338 0.7257 62,263 -0.01(-1.52%)
Sep 23, 2003 0.7134 0.7597 0.7133 0.7369 25,942 -0.01(-1.12%)
Sep 22, 2003 0.6949 0.7452 0.6764 0.7452 16,681 +0.05(+7.25%)
Sep 19, 2003 0.6949 0.6949 0.6949 0.6949 4,540 -0.02(-3.43%)
Sep 18, 2003 0.7195 0.7195 0.7195 0.7195 42,805 +0.00(+0.01%)
Sep 17, 2003 0.7194 0.7194 0.7194 0.7194 0 +0.00(+0.00%)
Sep 16, 2003 0.7194 0.7194 0.7194 0.7194 0 +0.02(+2.93%)
Sep 15, 2003 0.6990 0.6990 0.6990 0.6990 0 -0.02(-2.84%)
Sep 12, 2003 0.6681 0.7195 0.6681 0.7194 63,560 +0.04(+6.53%)
Sep 11, 2003 0.6424 0.7195 0.6424 0.6753 18,808 +0.03(+4.95%)
Sep 10, 2003 0.6681 0.6681 0.6435 0.6435 8,431 -0.03(-5.15%)
Sep 09, 2003 0.6805 0.6990 0.6784 0.6784 5,837 -0.01(-1.49%)
Sep 08, 2003 0.6599 0.7082 0.6599 0.6887 23,997 -0.02(-2.76%)
Sep 05, 2003 0.7144 0.7182 0.7082 0.7082 2,594 -0.01(-0.86%)
Sep 04, 2003 0.6599 0.7185 0.6599 0.7144 5,837 +0.02(+3.27%)
Sep 03, 2003 0.6147 0.6918 0.6147 0.6918 13,620 +0.08(+12.56%)
Sep 02, 2003 0.6146 0.6146 0.6146 0.6146 0 +0.00(+0.00%)
Aug 29, 2003 0.6147 0.6147 0.6146 0.6146 1,297 +0.02(+2.57%)
Aug 28, 2003 0.5993 0.5993 0.5992 0.5992 1,297 +0.04(+7.94%)
Aug 27, 2003 0.5551 0.5551 0.5551 0.5551 454,001 +0.00(+0.00%)
Aug 26, 2003 0.5551 0.5551 0.5551 0.5551 1,945 +0.02(+3.43%)
Aug 25, 2003 0.5571 0.5571 0.5367 0.5367 195,220 +0.00(+0.00%)
Aug 22, 2003 0.5366 0.5367 0.5366 0.5367 3,242 -0.01(-2.23%)
Aug 21, 2003 0.5489 0.5499 0.5489 0.5489 14,917 +0.04(+7.66%)
Aug 20, 2003 0.5427 0.5427 0.4996 0.5098 3,891 -0.04(-7.12%)
Aug 19, 2003 0.5489 0.5489 0.5489 0.5489 9,728 -0.00(-0.19%)
Aug 18, 2003 0.5417 0.5499 0.5417 0.5499 12,322 -0.03(-5.16%)
Aug 15, 2003 0.5798 0.5798 0.5798 0.5798 0 +0.00(+0.00%)
Aug 14, 2003 0.5798 0.5798 0.5798 0.5798 0 +0.00(+0.00%)
Aug 13, 2003 0.5798 0.5798 0.5798 0.5798 0 +0.00(+0.00%)
Aug 12, 2003 0.4955 0.5808 0.4955 0.5798 11,674 +0.01(+2.56%)
Aug 11, 2003 0.5623 0.5653 0.5438 0.5653 10,377 +0.06(+12.47%)
Aug 08, 2003 0.5191 0.5201 0.5026 0.5026 17,511 -0.06(-11.09%)
Aug 07, 2003 0.5653 0.5653 0.5653 0.5653 0 +0.00(+0.00%)
Aug 06, 2003 0.5396 0.5653 0.5396 0.5653 12,971 +0.01(+0.92%)
Aug 05, 2003 0.5139 0.5664 0.5139 0.5602 14,917 -0.03(-5.69%)
Aug 04, 2003 0.4689 0.5940 0.4677 0.5940 11,025 +0.07(+14.21%)
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.