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 (%)
Apr 30, 2002 0.3906 0.3906 0.3680 0.3803 18,160 -0.02(-5.13%)
Apr 29, 2002 0.4009 0.4009 0.4009 0.4009 648 +0.02(+5.41%)
Apr 26, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Apr 25, 2002 0.3803 0.3803 0.3803 0.3803 9,728 +0.00(+0.00%)
Apr 24, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Apr 23, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Apr 22, 2002 0.3824 0.3824 0.3803 0.3803 7,783 +0.00(+0.00%)
Apr 19, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Apr 18, 2002 0.3803 0.3803 0.3803 0.3803 14,917 +0.00(+0.00%)
Apr 17, 2002 0.3957 0.3957 0.3803 0.3803 53,833 -0.03(-7.50%)
Apr 16, 2002 0.3803 0.4111 0.3803 0.4111 5,188 +0.00(+0.00%)
Apr 15, 2002 0.4111 0.4111 0.4111 0.4111 3,242 +0.03(+8.11%)
Apr 12, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Apr 11, 2002 0.3803 0.3803 0.3803 0.3803 1,297 -0.00(-0.03%)
Apr 10, 2002 0.3804 0.3804 0.3804 0.3804 648 -0.03(-7.48%)
Apr 09, 2002 0.4111 0.4111 0.4111 0.4111 3,242 +0.03(+7.53%)
Apr 08, 2002 0.3803 0.3834 0.3803 0.3824 31,132 +0.00(+0.54%)
Apr 05, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Apr 04, 2002 0.3803 0.3834 0.3803 0.3803 17,512 +0.00(+0.00%)
Apr 03, 2002 0.3803 0.3957 0.3803 0.3803 44,104 +0.00(+0.00%)
Apr 02, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Apr 01, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Mar 29, 2002 0.3803 0.3803 0.3803 0.3803 7,783 +0.00(+0.00%)
Mar 28, 2002 0.3803 0.3803 0.3803 0.3803 7,783 +0.00(+0.00%)
Mar 27, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Mar 26, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Mar 25, 2002 0.3803 0.3803 0.3803 0.3803 1,297 +0.00(+0.00%)
Mar 22, 2002 0.4111 0.4111 0.3803 0.3803 2,594 +0.00(+0.00%)
Mar 21, 2002 0.3803 0.3803 0.3803 0.3803 4,540 +0.00(+0.00%)
Mar 20, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Mar 19, 2002 0.3803 0.3803 0.3803 0.3803 11,674 -0.00(-0.27%)
Mar 18, 2002 0.3813 0.3813 0.3813 0.3813 0 +0.00(+0.00%)
Mar 15, 2002 0.3813 0.3813 0.3813 0.3813 648 -0.03(-7.25%)
Mar 14, 2002 0.4111 0.4111 0.4111 0.4111 6,485 +0.03(+8.11%)
Mar 13, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Mar 12, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Mar 11, 2002 0.3803 0.3803 0.3803 0.3803 1,945 -0.01(-1.33%)
Mar 08, 2002 0.3855 0.3855 0.3855 0.3855 0 +0.00(+0.00%)
Mar 07, 2002 0.3855 0.3855 0.3855 0.3855 0 +0.00(+0.00%)
Mar 06, 2002 0.3855 0.3855 0.3803 0.3855 20,106 +0.01(+1.35%)
Mar 05, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Mar 04, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Mar 01, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Feb 28, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Feb 27, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Feb 26, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Feb 25, 2002 0.3803 0.3803 0.3803 0.3803 6,485 -0.02(-3.90%)
Feb 22, 2002 0.3957 0.3957 0.3957 0.3957 0 +0.00(+0.00%)
Feb 21, 2002 0.3803 0.3803 0.3238 0.3957 63,562 +0.02(+4.05%)
Feb 20, 2002 0.4101 0.4111 0.3803 0.3803 11,674 +0.03(+7.25%)
Feb 19, 2002 0.3546 0.3546 0.3546 0.3546 0 +0.00(+0.00%)
Feb 18, 2002 0.3546 0.3546 0.3546 0.3546 0 +0.00(+0.00%)
Feb 15, 2002 0.3546 0.3546 0.3546 0.3546 0 +0.00(+0.00%)
Feb 14, 2002 0.3546 0.3546 0.3546 0.3546 648 -0.03(-6.76%)
Feb 13, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Feb 12, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Feb 11, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Feb 08, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Feb 07, 2002 0.3803 0.3803 0.3803 0.3803 648 +0.00(+0.00%)
Feb 06, 2002 0.3803 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Feb 05, 2002 0.3803 0.3803 0.3803 0.3803 6,485 -0.03(-7.03%)
Feb 04, 2002 0.4091 0.4091 0.4091 0.4091 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.