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, 2004 8.833 9.167 8.833 9.167 400 -0.17(-1.79%)
Apr 29, 2004 9.327 9.333 8.753 9.333 27,200 +0.69(+7.94%)
Apr 28, 2004 8.757 8.757 8.647 8.647 1,600 -0.45(-4.91%)
Apr 27, 2004 9.260 9.260 9.007 9.093 1,700 -0.24(-2.57%)
Apr 26, 2004 8.667 9.333 8.667 9.333 5,600 +0.67(+7.78%)
Apr 23, 2004 8.700 9.313 8.333 8.660 7,700 -0.15(-1.67%)
Apr 22, 2004 8.780 8.807 8.780 8.807 600 -0.19(-2.15%)
Apr 21, 2004 9.000 9.067 9.000 9.000 3,400 +0.00(+0.00%)
Apr 20, 2004 9.007 9.007 9.000 9.000 1,700 +0.13(+1.50%)
Apr 19, 2004 8.800 8.867 8.767 8.867 500 +0.17(+1.92%)
Apr 16, 2004 8.887 8.900 8.173 8.700 8,400 -0.18(-2.03%)
Apr 15, 2004 8.880 9.320 8.874 8.880 3,500 +0.01(+0.08%)
Apr 14, 2004 8.907 8.913 8.873 8.873 3,400 -0.03(-0.37%)
Apr 13, 2004 8.834 8.973 8.833 8.907 12,100 -0.02(-0.22%)
Apr 12, 2004 8.867 9.333 8.840 8.927 8,400 -0.04(-0.45%)
Apr 08, 2004 9.087 9.473 8.967 8.967 9,100 -0.29(-3.17%)
Apr 07, 2004 9.167 9.260 9.167 9.260 200 +0.04(+0.43%)
Apr 06, 2004 9.493 9.493 9.213 9.220 1,000 -0.20(-2.12%)
Apr 05, 2004 9.420 9.420 9.420 9.420 200 -0.20(-2.07%)
Apr 02, 2004 9.660 9.660 9.333 9.619 1,300 -0.05(-0.49%)
Apr 01, 2004 9.667 9.667 9.667 9.667 500 +0.33(+3.57%)
Mar 31, 2004 9.073 9.660 9.073 9.333 2,700 -0.01(-0.07%)
Mar 30, 2004 9.333 9.480 9.333 9.340 2,600 -0.10(-1.06%)
Mar 29, 2004 9.333 9.487 9.333 9.440 67,500 +0.11(+1.15%)
Mar 26, 2004 9.167 9.333 9.167 9.333 1,000 +0.17(+1.89%)
Mar 25, 2004 9.240 9.240 9.153 9.160 6,700 -0.07(-0.79%)
Mar 24, 2004 9.333 9.333 9.233 9.233 1,800 -0.01(-0.14%)
Mar 23, 2004 9.247 9.247 9.247 9.247 0 +0.00(+0.00%)
Mar 22, 2004 9.000 9.327 9.000 9.247 1,500 -0.12(-1.28%)
Mar 19, 2004 9.040 9.367 9.000 9.367 8,100 +0.13(+1.44%)
Mar 18, 2004 9.233 9.360 9.233 9.233 1,000 +0.10(+1.09%)
Mar 17, 2004 9.140 9.173 9.133 9.133 14,400 -0.30(-3.17%)
Mar 16, 2004 9.133 9.433 9.133 9.433 4,100 +0.11(+1.14%)
Mar 15, 2004 9.233 9.327 9.133 9.327 78,800 -0.01(-0.07%)
Mar 12, 2004 9.333 9.340 9.333 9.333 2,100 +0.10(+1.08%)
Mar 11, 2004 9.413 9.413 9.233 9.233 2,800 -0.08(-0.86%)
Mar 10, 2004 9.301 9.367 9.300 9.313 7,800 +0.01(+0.14%)
Mar 09, 2004 9.333 10.00 9.267 9.300 40,300 -0.68(-6.81%)
Mar 08, 2004 9.800 9.987 9.800 9.980 57,200 +0.18(+1.84%)
Mar 05, 2004 9.600 9.900 9.600 9.800 3,100 +0.23(+2.44%)
Mar 04, 2004 9.000 9.667 8.880 9.567 11,400 +0.23(+2.43%)
Mar 03, 2004 9.340 9.340 9.340 9.340 100 -0.19(-1.96%)
Mar 02, 2004 9.300 9.833 9.067 9.527 12,300 +0.33(+3.55%)
Mar 01, 2004 8.700 9.361 8.700 9.200 13,000 +0.03(+0.36%)
Feb 27, 2004 9.067 9.533 9.067 9.167 4,400 -0.43(-4.45%)
Feb 26, 2004 9.800 9.800 9.067 9.593 12,800 -0.18(-1.84%)
Feb 25, 2004 8.940 9.773 8.940 9.773 4,700 -0.22(-2.20%)
Feb 24, 2004 9.683 9.993 8.840 9.993 9,900 +0.02(+0.20%)
Feb 23, 2004 9.633 10.05 9.633 9.973 6,100 -0.16(-1.58%)
Feb 20, 2004 10.06 10.13 9.787 10.13 5,300 -0.10(-0.98%)
Feb 19, 2004 10.39 10.39 9.467 10.23 7,100 -0.15(-1.48%)
Feb 18, 2004 10.00 10.39 10.00 10.39 8,800 +0.33(+3.32%)
Feb 17, 2004 10.15 10.44 10.05 10.05 4,500 -0.34(-3.28%)
Feb 13, 2004 10.53 10.55 10.14 10.39 3,800 -0.17(-1.63%)
Feb 12, 2004 9.900 10.73 9.900 10.57 6,700 -0.07(-0.69%)
Feb 11, 2004 10.37 11.17 10.00 10.64 86,200 -0.55(-4.94%)
Feb 10, 2004 11.47 11.47 11.13 11.19 7,900 -0.07(-0.65%)
Feb 09, 2004 11.00 11.74 10.71 11.27 54,300 +0.55(+5.17%)
Feb 06, 2004 10.33 10.90 9.333 10.71 62,500 +1.07(+11.13%)
Feb 05, 2004 10.00 10.19 8.733 9.640 21,100 -0.63(-6.16%)
Feb 04, 2004 10.01 10.27 9.874 10.27 1,200 -0.21(-1.97%)
Feb 03, 2004 10.29 10.51 9.987 10.48 4,700 -0.22(-2.06%)
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.