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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.75 11.94 11.65 11.79 468,043 -0.02(-0.20%)
Oct 29, 2015 11.45 11.89 11.45 11.81 431,747 +0.29(+2.55%)
Oct 28, 2015 11.00 11.52 9.920 11.52 938,837 +0.76(+7.07%)
Oct 27, 2015 10.82 10.93 10.26 10.76 771,023 -0.08(-0.71%)
Oct 26, 2015 11.18 11.24 10.81 10.84 743,326 -0.33(-2.97%)
Oct 23, 2015 11.02 11.19 10.85 11.17 628,600 +0.25(+2.25%)
Oct 22, 2015 10.63 10.96 10.50 10.92 395,675 +0.40(+3.77%)
Oct 21, 2015 11.16 11.16 10.50 10.53 245,359 -0.62(-5.59%)
Oct 20, 2015 10.81 11.25 10.76 11.15 260,721 +0.30(+2.75%)
Oct 19, 2015 10.92 11.15 10.65 10.85 291,268 -0.07(-0.66%)
Oct 16, 2015 10.91 11.00 10.55 10.92 480,702 +0.04(+0.40%)
Oct 15, 2015 10.57 10.94 10.53 10.88 493,372 +0.37(+3.55%)
Oct 14, 2015 10.62 10.81 10.47 10.51 253,148 -0.08(-0.75%)
Oct 13, 2015 10.63 10.80 10.53 10.59 248,046 -0.13(-1.21%)
Oct 12, 2015 10.41 10.90 10.26 10.72 425,333 +0.39(+3.80%)
Oct 09, 2015 10.32 10.42 10.24 10.32 282,565 +0.05(+0.45%)
Oct 08, 2015 10.32 10.37 10.13 10.28 228,837 -0.02(-0.16%)
Oct 07, 2015 10.05 10.38 9.995 10.30 243,227 +0.31(+3.11%)
Oct 06, 2015 10.23 10.40 9.802 9.985 515,311 -0.23(-2.28%)
Oct 05, 2015 9.860 10.24 9.672 10.22 593,288 +0.46(+4.71%)
Oct 02, 2015 9.973 9.987 9.291 9.758 807,523 -0.30(-2.97%)
Oct 01, 2015 10.39 10.57 10.00 10.06 579,641 -0.28(-2.68%)
Sep 30, 2015 9.308 10.46 9.308 10.33 829,894 +1.27(+13.96%)
Sep 29, 2015 9.118 9.193 8.957 9.068 293,856 +0.01(+0.11%)
Sep 28, 2015 9.157 9.388 8.923 9.058 367,367 -0.16(-1.75%)
Sep 25, 2015 9.496 9.684 9.171 9.219 463,507 -0.16(-1.74%)
Sep 24, 2015 9.039 9.419 9.039 9.383 318,275 +0.26(+2.90%)
Sep 23, 2015 9.231 9.258 9.029 9.118 338,370 -0.07(-0.79%)
Sep 22, 2015 9.198 9.340 9.036 9.190 290,529 -0.06(-0.70%)
Sep 21, 2015 9.152 9.482 9.104 9.255 395,982 +0.21(+2.34%)
Sep 18, 2015 9.224 9.313 9.003 9.044 294,932 -0.28(-3.02%)
Sep 17, 2015 9.239 9.465 9.154 9.325 245,890 +0.10(+1.12%)
Sep 16, 2015 8.998 9.241 8.921 9.222 316,983 +0.26(+2.90%)
Sep 15, 2015 8.709 9.007 8.704 8.962 203,259 +0.29(+3.39%)
Sep 14, 2015 8.723 8.723 8.634 8.668 222,136 -0.04(-0.50%)
Sep 11, 2015 8.516 8.759 8.507 8.711 283,358 +0.16(+1.83%)
Sep 10, 2015 8.295 8.630 8.268 8.555 303,902 +0.26(+3.19%)
Sep 09, 2015 8.454 8.454 8.155 8.290 358,473 -0.08(-0.98%)
Sep 08, 2015 8.521 8.521 8.273 8.372 283,587 +0.04(+0.49%)
Sep 04, 2015 8.143 8.331 8.331 8.331 230,150 +0.08(+0.96%)
Sep 03, 2015 8.418 8.490 8.117 8.252 389,202 -0.20(-2.34%)
Sep 02, 2015 8.324 8.451 8.175 8.449 139,332 +0.20(+2.48%)
Sep 01, 2015 8.463 8.538 8.175 8.244 291,098 -0.34(-3.93%)
Aug 31, 2015 8.468 8.743 8.398 8.581 400,589 +0.05(+0.54%)
Aug 28, 2015 8.302 8.613 8.071 8.536 300,026 +0.21(+2.54%)
Aug 27, 2015 8.290 8.391 7.984 8.324 416,854 +0.07(+0.88%)
Aug 26, 2015 8.247 8.384 7.850 8.252 568,769 +0.22(+2.73%)
Aug 25, 2015 8.252 8.268 7.992 8.033 292,548 +0.04(+0.51%)
Aug 24, 2015 8.057 8.270 7.749 7.992 573,385 -0.40(-4.79%)
Aug 21, 2015 8.025 8.543 7.992 8.394 502,965 +0.24(+2.95%)
Aug 20, 2015 8.353 8.435 8.122 8.153 831,976 -0.27(-3.23%)
Aug 19, 2015 8.825 8.839 8.372 8.425 753,658 -0.52(-5.85%)
Aug 18, 2015 9.122 9.158 8.809 8.948 410,227 -0.18(-1.92%)
Aug 17, 2015 8.989 9.148 8.831 9.124 377,942 +0.08(+0.85%)
Aug 14, 2015 8.924 9.090 8.775 9.047 282,005 +0.08(+0.86%)
Aug 13, 2015 8.992 9.083 8.903 8.970 528,505 -0.05(-0.53%)
Aug 12, 2015 8.850 9.134 8.602 9.018 477,897 +0.09(+1.02%)
Aug 11, 2015 9.009 9.290 8.857 8.927 463,315 -0.15(-1.64%)
Aug 10, 2015 9.081 9.105 8.602 9.076 833,489 +0.07(+0.77%)
Aug 07, 2015 8.948 9.054 8.715 9.006 570,593 -0.01(-0.16%)
Aug 06, 2015 9.251 9.290 8.852 9.021 667,628 -0.24(-2.62%)
Aug 05, 2015 9.516 9.523 9.105 9.263 655,562 -0.14(-1.48%)
Aug 04, 2015 9.566 9.566 9.064 9.403 610,525 -0.20(-2.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.