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 )

132.34 +3.60 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Mar 29, 2002 1.270 1.270 1.270 1.270 2,329 +0.00(+0.00%)
Mar 28, 2002 1.270 1.270 1.270 1.270 2,329 +0.00(+0.00%)
Mar 27, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Mar 26, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Mar 25, 2002 1.270 1.270 1.270 1.270 388 +0.00(+0.00%)
Mar 22, 2002 1.373 1.373 1.270 1.270 776 +0.00(+0.00%)
Mar 21, 2002 1.270 1.270 1.270 1.270 1,359 +0.00(+0.00%)
Mar 20, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Mar 19, 2002 1.270 1.270 1.270 1.270 3,494 -0.00(-0.27%)
Mar 18, 2002 1.274 1.274 1.274 1.274 0 +0.00(+0.00%)
Mar 15, 2002 1.274 1.274 1.274 1.274 194 -0.10(-7.25%)
Mar 14, 2002 1.373 1.373 1.373 1.373 1,941 +0.10(+8.11%)
Mar 13, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Mar 12, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Mar 11, 2002 1.270 1.270 1.270 1.270 582 -0.02(-1.33%)
Mar 08, 2002 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
Mar 07, 2002 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
Mar 06, 2002 1.288 1.288 1.270 1.288 6,018 +0.02(+1.35%)
Mar 05, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Mar 04, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Mar 01, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Feb 28, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Feb 27, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Feb 26, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Feb 25, 2002 1.270 1.270 1.270 1.270 1,941 -0.05(-3.90%)
Feb 22, 2002 1.322 1.322 1.322 1.322 0 +0.00(+0.00%)
Feb 21, 2002 1.270 1.270 1.082 1.322 19,027 +0.05(+4.05%)
Feb 20, 2002 1.370 1.373 1.270 1.270 3,494 +0.09(+7.25%)
Feb 19, 2002 1.185 1.185 1.185 1.185 0 +0.00(+0.00%)
Feb 18, 2002 1.185 1.185 1.185 1.185 0 +0.00(+0.00%)
Feb 15, 2002 1.185 1.185 1.185 1.185 0 +0.00(+0.00%)
Feb 14, 2002 1.185 1.185 1.185 1.185 194 -0.09(-6.76%)
Feb 13, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Feb 12, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Feb 11, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Feb 08, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Feb 07, 2002 1.270 1.270 1.270 1.270 194 +0.00(+0.00%)
Feb 06, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Feb 05, 2002 1.270 1.270 1.270 1.270 1,941 -0.10(-7.03%)
Feb 04, 2002 1.367 1.367 1.367 1.367 0 +0.00(+0.00%)
Feb 01, 2002 1.367 1.367 1.367 1.367 0 +0.00(+0.00%)
Jan 31, 2002 1.270 1.367 1.270 1.367 1,359 +0.10(+7.57%)
Jan 30, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Jan 29, 2002 1.270 1.270 1.270 1.270 194 +0.00(+0.00%)
Jan 28, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Jan 25, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Jan 24, 2002 1.270 1.270 1.270 1.270 582 +0.00(+0.00%)
Jan 23, 2002 1.270 1.270 1.270 1.270 970 +0.00(+0.00%)
Jan 22, 2002 1.270 1.270 1.270 1.270 2,912 +0.00(+0.00%)
Jan 21, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Jan 18, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Jan 17, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Jan 16, 2002 1.270 1.270 1.270 1.270 1,941 +0.00(+0.00%)
Jan 15, 2002 1.270 1.270 1.270 1.270 1,164 +0.07(+5.71%)
Jan 14, 2002 1.339 1.356 1.202 1.202 17,280 -0.09(-6.67%)
Jan 11, 2002 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
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.