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, 2007 3.992 4.036 3.855 3.929 577,866 -0.05(-1.34%)
Oct 30, 2007 4.087 4.251 3.950 3.983 250,890 -0.11(-2.60%)
Oct 29, 2007 4.163 4.320 3.946 4.089 525,634 -0.04(-1.01%)
Oct 26, 2007 4.318 4.383 4.001 4.131 1,470,144 -0.13(-3.15%)
Oct 25, 2007 4.413 4.577 4.050 4.265 1,970,389 -0.95(-18.26%)
Oct 24, 2007 5.405 5.467 5.088 5.218 218,565 -0.15(-2.88%)
Oct 23, 2007 5.361 5.405 5.282 5.373 174,449 +0.04(+0.82%)
Oct 22, 2007 5.421 5.423 5.319 5.329 176,412 -0.15(-2.83%)
Oct 19, 2007 5.664 5.664 5.437 5.484 260,043 -0.18(-3.18%)
Oct 18, 2007 5.782 5.782 5.636 5.664 204,093 -0.13(-2.20%)
Oct 17, 2007 5.898 5.898 5.636 5.791 153,733 -0.05(-0.83%)
Oct 16, 2007 5.629 5.856 5.629 5.840 121,097 +0.05(+0.88%)
Oct 15, 2007 5.828 5.837 5.671 5.789 132,598 -0.00(-0.08%)
Oct 12, 2007 5.797 5.837 5.694 5.793 85,629 +0.01(+0.12%)
Oct 11, 2007 5.898 5.921 5.743 5.787 152,535 -0.09(-1.57%)
Oct 10, 2007 5.807 5.946 5.752 5.879 138,284 +0.05(+0.79%)
Oct 09, 2007 5.840 5.840 5.710 5.833 127,859 +0.03(+0.48%)
Oct 08, 2007 5.888 5.888 5.743 5.805 81,573 -0.11(-1.84%)
Oct 05, 2007 5.842 5.939 5.777 5.914 222,413 +0.10(+1.71%)
Oct 04, 2007 5.814 5.833 5.699 5.814 121,594 +0.07(+1.25%)
Oct 03, 2007 5.951 5.951 5.717 5.743 290,046 -0.21(-3.57%)
Oct 02, 2007 5.780 5.955 5.724 5.955 187,204 +0.19(+3.37%)
Oct 01, 2007 5.532 5.782 5.467 5.761 254,902 +0.25(+4.53%)
Sep 28, 2007 5.511 5.636 5.500 5.511 144,312 +0.02(+0.29%)
Sep 27, 2007 5.423 5.551 5.359 5.495 162,359 +0.07(+1.37%)
Sep 26, 2007 5.440 5.481 5.375 5.421 102,301 -0.00(-0.09%)
Sep 25, 2007 5.338 5.433 5.252 5.426 336,315 +0.05(+0.90%)
Sep 24, 2007 5.352 5.449 5.322 5.377 114,481 +0.03(+0.65%)
Sep 21, 2007 5.458 5.458 5.282 5.342 301,630 -0.08(-1.49%)
Sep 20, 2007 5.449 5.449 5.345 5.423 98,332 -0.04(-0.76%)
Sep 19, 2007 5.463 5.474 5.241 5.465 290,617 +0.05(+0.94%)
Sep 18, 2007 5.280 5.541 5.208 5.414 226,326 +0.15(+2.90%)
Sep 17, 2007 5.308 5.331 5.236 5.262 88,193 -0.05(-0.96%)
Sep 14, 2007 5.268 5.329 5.250 5.312 246,769 -0.03(-0.56%)
Sep 13, 2007 5.308 5.352 5.174 5.342 286,643 +0.07(+1.36%)
Sep 12, 2007 5.301 5.319 5.252 5.271 80,224 -0.03(-0.52%)
Sep 11, 2007 5.308 5.342 5.250 5.299 53,390 +0.04(+0.70%)
Sep 10, 2007 5.250 5.578 5.137 5.262 348,370 +0.05(+1.02%)
Sep 07, 2007 5.398 5.403 5.164 5.208 243,401 -0.24(-4.37%)
Sep 06, 2007 5.602 5.602 5.412 5.447 283,370 -0.15(-2.65%)
Sep 05, 2007 5.650 5.650 5.546 5.595 215,750 -0.08(-1.43%)
Sep 04, 2007 5.682 5.729 5.583 5.676 291,136 +0.04(+0.66%)
Aug 31, 2007 5.736 5.837 5.451 5.639 124,301 +0.03(+0.49%)
Aug 30, 2007 5.486 5.710 5.486 5.611 214,301 +0.05(+0.87%)
Aug 29, 2007 5.696 5.738 5.521 5.562 501,844 -0.12(-2.16%)
Aug 28, 2007 5.784 5.849 5.629 5.685 192,349 -0.11(-1.84%)
Aug 27, 2007 5.828 5.921 5.780 5.791 189,111 -0.04(-0.75%)
Aug 24, 2007 5.773 5.888 5.724 5.835 188,877 +0.10(+1.82%)
Aug 23, 2007 5.925 5.948 5.731 5.731 123,773 -0.15(-2.63%)
Aug 22, 2007 5.800 5.944 5.780 5.886 336,363 +0.08(+1.43%)
Aug 21, 2007 5.851 5.851 5.745 5.803 353,766 +0.02(+0.36%)
Aug 20, 2007 5.800 5.858 5.685 5.782 224,674 +0.07(+1.21%)
Aug 17, 2007 5.983 5.983 5.574 5.713 281,018 -0.07(-1.20%)
Aug 16, 2007 5.784 5.898 5.634 5.782 306,498 +0.02(+0.36%)
Aug 15, 2007 5.726 5.891 5.692 5.761 257,397 +0.03(+0.61%)
Aug 14, 2007 5.824 5.884 5.726 5.726 87,929 -0.13(-2.29%)
Aug 13, 2007 6.103 6.182 5.763 5.861 185,124 -0.14(-2.31%)
Aug 10, 2007 5.553 6.133 5.437 5.999 373,898 +0.37(+6.53%)
Aug 09, 2007 5.666 5.724 5.555 5.632 324,196 -0.16(-2.79%)
Aug 08, 2007 5.907 5.997 5.592 5.793 401,346 -0.05(-0.83%)
Aug 07, 2007 5.830 6.018 5.784 5.842 314,809 -0.01(-0.16%)
Aug 06, 2007 5.817 5.918 5.754 5.851 368,822 +0.10(+1.69%)
Aug 03, 2007 5.761 6.055 5.729 5.754 343,938 -0.25(-4.09%)
Aug 02, 2007 6.115 6.122 5.840 5.999 416,185 -0.09(-1.52%)
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.