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, 2003 0.3536 0.3536 0.3536 0.3536 0 +0.00(+0.00%)
Apr 29, 2003 0.3536 0.3536 0.3536 0.3536 648 +0.02(+7.50%)
Apr 28, 2003 0.3289 0.3289 0.3289 0.3289 648 +0.00(+0.00%)
Apr 25, 2003 0.3289 0.3289 0.3289 0.3289 0 +0.00(+0.00%)
Apr 24, 2003 0.3361 0.3361 0.3289 0.3289 5,188 -0.03(-8.05%)
Apr 23, 2003 0.3577 0.3577 0.3577 0.3577 0 +0.00(+0.00%)
Apr 21, 2003 0.3577 0.3577 0.3577 0.3577 648 +0.03(+8.75%)
Apr 17, 2003 0.3289 0.3289 0.3289 0.3289 7,783 +0.00(+0.00%)
Apr 16, 2003 0.3289 0.3289 0.3289 0.3289 0 +0.00(+0.00%)
Apr 15, 2003 0.3289 0.3289 0.3289 0.3289 0 +0.00(+0.00%)
Apr 14, 2003 0.3289 0.3289 0.3289 0.3289 0 +0.00(+0.00%)
Apr 11, 2003 0.3289 0.3289 0.3289 0.3289 0 +0.00(+0.00%)
Apr 10, 2003 0.3289 0.3289 0.3289 0.3289 0 +0.00(+0.00%)
Apr 09, 2003 0.3289 0.3289 0.3289 0.3289 0 +0.00(+0.00%)
Apr 08, 2003 0.3289 0.3289 0.3289 0.3289 0 +0.00(+0.00%)
Apr 07, 2003 0.3289 0.3289 0.3289 0.3289 11,674 -0.02(-6.16%)
Apr 04, 2003 0.3505 0.3505 0.3505 0.3505 648 +0.03(+9.29%)
Apr 03, 2003 0.3207 0.3207 0.3207 0.3207 648 -0.03(-8.24%)
Apr 02, 2003 0.3320 0.3495 0.3320 0.3495 12,323 +0.03(+8.97%)
Apr 01, 2003 0.3207 0.3207 0.3207 0.3207 2,594 -0.02(-4.59%)
Mar 31, 2003 0.3361 0.3361 0.3361 0.3361 1,945 +0.02(+4.81%)
Mar 28, 2003 0.3207 0.3207 0.3207 0.3207 0 +0.00(+0.00%)
Mar 27, 2003 0.3207 0.3207 0.3207 0.3207 1,945 +0.00(+0.00%)
Mar 26, 2003 0.3084 0.3207 0.3084 0.3207 260,085 +0.00(+0.00%)
Mar 25, 2003 0.3207 0.3207 0.3207 0.3207 0 +0.00(+0.00%)
Mar 24, 2003 0.3207 0.3207 0.3207 0.3207 0 +0.00(+0.00%)
Mar 21, 2003 0.3207 0.3207 0.3207 0.3207 6,485 +0.00(+0.64%)
Mar 20, 2003 0.3186 0.3186 0.3186 0.3186 0 +0.00(+0.00%)
Mar 19, 2003 0.3186 0.3186 0.3186 0.3186 648 -0.00(-0.64%)
Mar 18, 2003 0.3135 0.3217 0.3135 0.3207 5,182 +0.02(+8.33%)
Mar 17, 2003 0.2960 0.2960 0.2960 0.2960 648 -0.01(-4.00%)
Mar 14, 2003 0.3084 0.3084 0.3084 0.3084 0 +0.00(+0.00%)
Mar 13, 2003 0.3001 0.3084 0.2971 0.3084 6,485 -0.01(-3.85%)
Mar 12, 2003 0.3207 0.3207 0.3207 0.3207 648 +0.02(+7.96%)
Mar 11, 2003 0.2971 0.2971 0.2971 0.2971 0 +0.00(+0.00%)
Mar 10, 2003 0.3207 0.3207 0.2971 0.2971 11,026 -0.04(-11.08%)
Mar 07, 2003 0.3341 0.3341 0.3341 0.3341 7,134 -0.00(-0.31%)
Mar 06, 2003 0.3094 0.3351 0.3094 0.3351 3,242 +0.03(+8.67%)
Mar 05, 2003 0.3084 0.3084 0.3084 0.3084 0 +0.00(+0.00%)
Mar 04, 2003 0.3084 0.3084 0.3084 0.3084 6,485 -0.01(-3.54%)
Mar 03, 2003 0.3197 0.3197 0.3197 0.3197 2,594 -0.01(-2.20%)
Feb 28, 2003 0.3269 0.3269 0.3269 0.3269 0 +0.00(+0.00%)
Feb 27, 2003 0.3166 0.3474 0.3114 0.3269 9,080 -0.01(-1.55%)
Feb 26, 2003 0.3320 0.3320 0.3320 0.3320 0 +0.00(+0.00%)
Feb 25, 2003 0.3166 0.3711 0.3166 0.3320 15,566 -0.00(-0.31%)
Feb 24, 2003 0.3330 0.3330 0.3330 0.3330 0 +0.00(+0.00%)
Feb 21, 2003 0.3536 0.3536 0.3330 0.3330 1,945 +0.01(+2.86%)
Feb 20, 2003 0.3084 0.3711 0.3084 0.3238 8,431 -0.03(-8.70%)
Feb 19, 2003 0.3299 0.3752 0.2929 0.3546 63,562 +0.05(+14.96%)
Feb 18, 2003 0.2837 0.3577 0.2837 0.3085 64,859 -0.03(-9.03%)
Feb 14, 2003 0.3391 0.3391 0.3391 0.3391 0 +0.00(+0.00%)
Feb 13, 2003 0.3391 0.3391 0.3391 0.3391 648 +0.06(+22.18%)
Feb 12, 2003 0.2775 0.2775 0.2775 0.2775 648 -0.03(-10.00%)
Feb 11, 2003 0.3084 0.3084 0.3084 0.3084 0 +0.00(+0.00%)
Feb 10, 2003 0.3084 0.3084 0.3084 0.3084 0 +0.00(+0.00%)
Feb 07, 2003 0.2971 0.3084 0.2971 0.3084 6,485 +0.02(+7.53%)
Feb 06, 2003 0.3413 0.3413 0.2374 0.2868 86,911 -0.03(-10.00%)
Feb 05, 2003 0.3186 0.3186 0.3186 0.3186 2,594 +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.