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 (%)
Dec 30, 2005 5.668 5.779 5.557 5.779 123,301 +0.15(+2.71%)
Dec 29, 2005 5.786 5.816 5.456 5.627 184,810 -0.24(-4.02%)
Dec 28, 2005 5.921 5.921 5.717 5.863 187,659 -0.03(-0.59%)
Dec 27, 2005 5.941 5.990 5.851 5.897 147,446 +0.00(+0.00%)
Dec 23, 2005 6.013 6.013 5.890 5.897 50,655 -0.10(-1.70%)
Dec 22, 2005 6.008 6.013 5.939 5.999 158,364 +0.01(+0.23%)
Dec 21, 2005 5.692 5.997 5.686 5.985 163,255 +0.41(+7.39%)
Dec 20, 2005 5.611 5.895 5.407 5.574 227,937 -0.17(-2.98%)
Dec 19, 2005 5.858 5.893 5.500 5.745 542,967 -0.19(-3.16%)
Dec 16, 2005 5.719 5.932 5.719 5.932 277,459 +0.28(+5.04%)
Dec 15, 2005 5.391 5.701 5.328 5.648 699,511 +0.18(+3.26%)
Dec 14, 2005 5.513 5.599 5.354 5.470 316,024 -0.12(-2.07%)
Dec 13, 2005 5.592 5.782 5.509 5.585 163,921 -0.15(-2.54%)
Dec 12, 2005 5.782 5.800 5.530 5.731 318,774 -0.05(-0.80%)
Dec 09, 2005 6.011 6.011 5.752 5.777 104,042 -0.12(-1.96%)
Dec 08, 2005 6.025 6.025 5.796 5.893 219,743 -0.06(-0.97%)
Dec 07, 2005 5.983 6.013 5.941 5.951 219,103 -0.04(-0.69%)
Dec 06, 2005 5.897 6.025 5.863 5.992 626,194 +0.09(+1.49%)
Dec 05, 2005 5.712 5.953 5.550 5.904 221,862 +0.12(+2.12%)
Dec 02, 2005 5.897 6.022 5.782 5.782 141,773 -0.22(-3.62%)
Dec 01, 2005 5.925 6.022 5.925 5.999 188,667 +0.17(+2.94%)
Nov 30, 2005 5.496 5.853 5.384 5.828 277,705 +0.21(+3.66%)
Nov 29, 2005 5.735 5.782 5.437 5.622 372,737 -0.17(-2.88%)
Nov 28, 2005 5.904 5.904 5.731 5.789 123,029 -0.11(-1.88%)
Nov 25, 2005 6.008 6.008 5.789 5.900 45,180 -0.06(-1.05%)
Nov 23, 2005 6.022 6.048 5.958 5.962 222,917 +0.02(+0.31%)
Nov 22, 2005 5.564 6.013 5.502 5.944 318,333 +0.31(+5.50%)
Nov 21, 2005 5.902 5.967 5.176 5.634 981,602 -0.32(-5.36%)
Nov 18, 2005 6.094 6.101 5.932 5.953 141,120 -0.14(-2.31%)
Nov 17, 2005 6.071 6.159 6.025 6.094 127,115 +0.05(+0.84%)
Nov 16, 2005 5.997 6.117 5.729 6.043 157,205 +0.04(+0.73%)
Nov 15, 2005 6.314 6.314 5.807 5.999 244,221 -0.33(-5.22%)
Nov 14, 2005 6.522 6.522 6.307 6.330 156,501 -0.20(-3.05%)
Nov 11, 2005 6.427 6.587 6.388 6.529 214,515 +0.12(+1.84%)
Nov 10, 2005 6.244 6.422 6.244 6.411 361,932 +0.05(+0.80%)
Nov 09, 2005 6.314 6.378 6.085 6.360 156,146 +0.04(+0.58%)
Nov 08, 2005 6.288 6.323 5.995 6.323 132,939 +0.06(+0.89%)
Nov 07, 2005 6.355 6.367 5.668 6.267 567,436 -0.10(-1.56%)
Nov 04, 2005 6.408 6.552 6.339 6.367 220,456 -0.05(-0.79%)
Nov 03, 2005 6.584 6.707 6.418 6.418 425,662 -0.05(-0.79%)
Nov 02, 2005 6.184 6.573 6.166 6.469 476,136 +0.30(+4.91%)
Nov 01, 2005 6.180 6.186 6.108 6.166 252,332 -0.01(-0.15%)
Oct 31, 2005 6.013 6.300 5.978 6.175 598,608 +0.24(+4.09%)
Oct 28, 2005 5.937 6.013 5.844 5.932 238,440 -0.02(-0.35%)
Oct 27, 2005 6.011 6.032 5.851 5.953 533,143 +0.08(+1.42%)
Oct 26, 2005 5.803 5.897 5.576 5.870 229,381 +0.12(+2.17%)
Oct 25, 2005 5.897 5.897 5.645 5.745 206,019 -0.09(-1.62%)
Oct 24, 2005 5.784 6.075 5.666 5.840 374,752 +0.19(+3.36%)
Oct 21, 2005 5.476 5.747 5.278 5.650 138,219 +0.09(+1.62%)
Oct 20, 2005 5.460 5.629 5.402 5.560 66,502 +0.02(+0.33%)
Oct 19, 2005 5.479 5.594 5.250 5.541 111,415 -0.00(-0.04%)
Oct 18, 2005 5.527 5.594 5.261 5.544 125,195 +0.02(+0.29%)
Oct 17, 2005 5.525 5.664 5.460 5.527 135,707 +0.08(+1.53%)
Oct 14, 2005 5.312 5.536 5.282 5.444 270,454 +0.15(+2.75%)
Oct 13, 2005 4.965 5.328 4.905 5.298 211,726 +0.38(+7.76%)
Oct 12, 2005 5.192 5.192 4.857 4.917 193,462 -0.25(-4.79%)
Oct 11, 2005 5.016 5.192 4.993 5.164 93,112 +0.06(+1.09%)
Oct 10, 2005 5.266 5.319 4.945 5.109 103,169 -0.11(-2.08%)
Oct 07, 2005 5.201 5.289 5.030 5.217 105,781 +0.03(+0.58%)
Oct 06, 2005 5.345 5.345 5.030 5.187 193,051 -0.15(-2.90%)
Oct 05, 2005 5.550 5.574 5.298 5.342 199,710 -0.25(-4.39%)
Oct 04, 2005 5.296 5.652 5.289 5.587 235,923 +0.29(+5.50%)
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.