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 29, 2010 3.609 3.684 3.545 3.607 56,986 +0.00(+0.00%)
Oct 28, 2010 3.527 3.635 3.480 3.607 105,851 -0.01(-0.32%)
Oct 27, 2010 3.668 3.705 3.618 3.618 41,229 -0.07(-1.91%)
Oct 25, 2010 3.698 3.736 3.668 3.689 54,598 +0.01(+0.26%)
Oct 22, 2010 3.658 3.712 3.658 3.679 24,770 +0.02(+0.64%)
Oct 21, 2010 3.719 3.719 3.584 3.656 49,976 -0.04(-0.95%)
Oct 20, 2010 3.731 3.740 3.679 3.691 80,301 -0.00(-0.13%)
Oct 19, 2010 3.738 3.783 3.658 3.696 90,226 -0.10(-2.60%)
Oct 18, 2010 3.797 3.809 3.773 3.794 58,411 +0.02(+0.50%)
Oct 15, 2010 3.809 3.809 3.705 3.776 120,458 -0.02(-0.43%)
Oct 14, 2010 3.785 3.825 3.759 3.792 88,498 -0.01(-0.37%)
Oct 13, 2010 3.747 3.849 3.689 3.806 183,607 +0.05(+1.44%)
Oct 12, 2010 3.722 3.757 3.672 3.752 40,867 -0.00(-0.06%)
Oct 11, 2010 3.637 3.759 3.630 3.755 59,850 +0.06(+1.72%)
Oct 08, 2010 3.670 3.726 3.603 3.691 64,698 +0.01(+0.38%)
Oct 07, 2010 3.729 3.729 3.642 3.677 59,484 -0.03(-0.82%)
Oct 06, 2010 3.696 3.733 3.696 3.708 80,424 +0.00(+0.13%)
Oct 05, 2010 3.517 3.712 3.517 3.703 112,001 +0.23(+6.70%)
Oct 04, 2010 3.522 3.522 3.442 3.470 48,184 -0.08(-2.12%)
Oct 01, 2010 3.609 3.609 3.503 3.545 51,031 -0.02(-0.66%)
Sep 30, 2010 3.665 3.665 3.548 3.569 109,852 -0.09(-2.57%)
Sep 29, 2010 3.623 3.665 3.529 3.663 66,017 +0.04(+0.97%)
Sep 28, 2010 3.501 3.637 3.501 3.628 76,538 +0.08(+2.25%)
Sep 27, 2010 3.534 3.571 3.496 3.548 86,881 -0.02(-0.53%)
Sep 24, 2010 3.461 3.567 3.407 3.567 75,411 +0.14(+4.04%)
Sep 23, 2010 3.513 3.513 3.412 3.428 100,075 -0.09(-2.67%)
Sep 22, 2010 3.458 3.524 3.442 3.522 80,910 +0.04(+1.08%)
Sep 21, 2010 3.498 3.513 3.470 3.484 39,901 -0.03(-0.94%)
Sep 20, 2010 3.325 3.531 3.325 3.517 111,197 +0.15(+4.47%)
Sep 17, 2010 3.440 3.440 3.336 3.367 142,833 -0.11(-3.18%)
Sep 15, 2010 3.362 3.501 3.296 3.477 68,860 +0.11(+3.28%)
Sep 14, 2010 3.466 3.466 3.362 3.367 64,570 -0.12(-3.44%)
Sep 13, 2010 3.451 3.510 3.421 3.487 125,740 +0.07(+2.13%)
Sep 10, 2010 3.341 3.444 3.282 3.414 109,413 +0.09(+2.76%)
Sep 09, 2010 3.360 3.360 3.310 3.322 20,502 +0.01(+0.28%)
Sep 08, 2010 3.299 3.325 3.266 3.313 68,013 +0.04(+1.37%)
Sep 07, 2010 3.362 3.362 3.245 3.268 137,653 -0.12(-3.40%)
Sep 03, 2010 3.339 3.383 3.299 3.383 68,392 +0.07(+1.98%)
Sep 02, 2010 3.214 3.320 3.214 3.318 33,547 +0.08(+2.39%)
Sep 01, 2010 3.120 3.240 3.118 3.240 106,698 +0.13(+4.23%)
Aug 31, 2010 3.076 3.125 3.059 3.108 199,644 +0.05(+1.61%)
Aug 30, 2010 3.162 3.162 3.059 3.059 59,829 -0.12(-3.91%)
Aug 27, 2010 3.106 3.193 3.068 3.184 60,297 +0.11(+3.67%)
Aug 26, 2010 3.170 3.170 3.054 3.071 98,700 -0.10(-3.18%)
Aug 25, 2010 3.134 3.174 3.099 3.172 202,368 +0.01(+0.30%)
Aug 24, 2010 3.120 3.198 3.120 3.162 120,134 +0.01(+0.22%)
Aug 23, 2010 3.132 3.216 3.127 3.155 119,797 +0.04(+1.13%)
Aug 20, 2010 3.085 3.125 3.085 3.120 79,133 +0.01(+0.38%)
Aug 19, 2010 3.144 3.144 3.052 3.108 214,348 -0.04(-1.12%)
Aug 18, 2010 3.062 3.153 3.050 3.144 109,827 +0.04(+1.13%)
Aug 17, 2010 3.078 3.141 3.050 3.108 64,534 +0.05(+1.53%)
Aug 16, 2010 3.036 3.074 2.904 3.062 109,077 +0.01(+0.23%)
Aug 13, 2010 3.127 3.160 3.050 3.055 95,147 -0.09(-2.84%)
Aug 12, 2010 3.127 3.193 3.076 3.144 175,845 -0.01(-0.37%)
Aug 11, 2010 3.329 3.331 3.144 3.155 210,614 -0.22(-6.47%)
Aug 10, 2010 3.416 3.458 3.343 3.374 110,015 -0.06(-1.71%)
Aug 09, 2010 3.411 3.442 3.385 3.432 162,005 +0.05(+1.39%)
Aug 06, 2010 3.376 3.395 3.289 3.385 70,719 -0.01(-0.41%)
Aug 05, 2010 3.444 3.444 3.374 3.399 78,639 -0.06(-1.63%)
Aug 04, 2010 3.411 3.463 3.376 3.456 134,695 +0.06(+1.66%)
Aug 03, 2010 3.449 3.507 3.399 3.399 77,142 -0.05(-1.53%)
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.