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 (%)
Feb 28, 2006 5.594 5.629 5.488 5.567 111,886 -0.03(-0.50%)
Feb 27, 2006 5.645 5.666 5.557 5.594 73,122 -0.06(-1.02%)
Feb 24, 2006 5.671 5.712 5.629 5.652 85,142 -0.01(-0.24%)
Feb 23, 2006 5.671 5.735 5.608 5.666 233,411 +0.02(+0.33%)
Feb 22, 2006 5.745 5.745 5.590 5.648 173,533 -0.06(-0.97%)
Feb 21, 2006 5.666 5.782 5.655 5.703 113,421 +0.08(+1.39%)
Feb 17, 2006 5.608 5.643 5.588 5.624 79,595 +0.05(+0.91%)
Feb 16, 2006 5.539 5.666 5.518 5.574 138,798 +0.06(+1.09%)
Feb 15, 2006 5.389 5.740 5.368 5.513 199,044 +0.15(+2.85%)
Feb 14, 2006 5.458 5.553 5.245 5.361 276,957 -0.10(-1.78%)
Feb 13, 2006 5.458 5.840 5.206 5.458 510,970 +0.00(+0.08%)
Feb 10, 2006 5.201 5.453 4.868 5.453 2,382,299 -0.54(-8.99%)
Feb 09, 2006 5.597 6.233 5.597 5.992 226,497 +0.33(+5.75%)
Feb 08, 2006 5.874 5.874 5.597 5.666 319,773 -0.04(-0.73%)
Feb 07, 2006 5.698 5.747 5.567 5.708 74,371 +0.07(+1.27%)
Feb 06, 2006 5.800 5.907 5.592 5.636 186,392 -0.17(-2.99%)
Feb 03, 2006 5.842 5.922 5.803 5.809 73,195 -0.04(-0.63%)
Feb 02, 2006 6.004 6.064 5.782 5.846 83,979 -0.14(-2.36%)
Feb 01, 2006 6.175 6.309 5.844 5.988 378,553 -0.19(-3.03%)
Jan 31, 2006 6.129 6.175 6.122 6.175 53,322 +0.07(+1.17%)
Jan 30, 2006 5.779 6.108 5.759 6.103 103,684 +0.26(+4.51%)
Jan 27, 2006 6.089 6.089 5.666 5.840 310,213 -0.22(-3.63%)
Jan 26, 2006 6.175 6.175 6.050 6.059 253,703 -0.12(-1.95%)
Jan 25, 2006 6.223 6.223 6.089 6.180 408,042 +0.00(+0.04%)
Jan 24, 2006 6.302 6.302 6.163 6.177 132,161 -0.07(-1.07%)
Jan 23, 2006 6.182 6.247 6.143 6.244 283,249 +0.12(+1.93%)
Jan 20, 2006 6.260 6.334 6.041 6.126 98,711 -0.09(-1.49%)
Jan 19, 2006 6.124 6.242 6.069 6.219 130,077 +0.06(+0.94%)
Jan 18, 2006 6.103 6.199 6.013 6.161 80,512 -0.10(-1.59%)
Jan 17, 2006 6.341 6.360 6.013 6.260 147,801 -0.07(-1.06%)
Jan 13, 2006 6.371 6.371 6.309 6.328 163,661 -0.05(-0.73%)
Jan 12, 2006 6.263 6.383 6.173 6.374 247,762 +0.21(+3.34%)
Jan 11, 2006 5.897 6.228 5.801 6.168 285,783 +0.28(+4.79%)
Jan 10, 2006 5.897 5.907 5.816 5.886 220,530 +0.00(+0.00%)
Jan 09, 2006 5.715 5.897 5.581 5.886 174,073 +0.12(+2.00%)
Jan 06, 2006 5.897 5.897 5.760 5.770 63,185 -0.10(-1.69%)
Jan 05, 2006 5.770 5.962 5.657 5.870 175,837 +0.14(+2.38%)
Jan 04, 2006 5.694 5.782 5.486 5.733 130,029 +0.11(+1.93%)
Jan 03, 2006 5.867 5.900 5.451 5.624 260,276 -0.15(-2.68%)
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%)
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.