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 (%)
Apr 30, 2010 3.661 3.675 3.572 3.608 171,641 -0.07(-1.79%)
Apr 29, 2010 3.664 3.685 3.631 3.673 56,707 +0.04(+1.16%)
Apr 28, 2010 3.572 3.640 3.572 3.631 140,726 +0.08(+2.31%)
Apr 27, 2010 3.533 3.608 3.526 3.549 131,856 -0.01(-0.26%)
Apr 26, 2010 3.556 3.608 3.546 3.558 58,649 -0.02(-0.46%)
Apr 23, 2010 3.530 3.605 3.514 3.575 95,639 +0.06(+1.80%)
Apr 22, 2010 3.476 3.551 3.429 3.511 48,173 +0.02(+0.60%)
Apr 21, 2010 3.460 3.493 3.371 3.490 43,008 +0.04(+1.02%)
Apr 20, 2010 3.352 3.500 3.352 3.455 63,319 +0.11(+3.15%)
Apr 19, 2010 3.340 3.392 3.331 3.350 29,869 -0.01(-0.21%)
Apr 16, 2010 3.408 3.411 3.305 3.357 107,114 -0.05(-1.44%)
Apr 15, 2010 3.352 3.427 3.310 3.406 93,983 +0.04(+1.25%)
Apr 14, 2010 3.322 3.444 3.315 3.364 100,138 +0.06(+1.84%)
Apr 13, 2010 3.200 3.303 3.165 3.303 61,078 +0.08(+2.55%)
Apr 12, 2010 3.261 3.284 3.216 3.221 42,278 -0.02(-0.58%)
Apr 09, 2010 3.268 3.268 3.193 3.240 46,474 -0.03(-0.86%)
Apr 08, 2010 3.324 3.350 3.258 3.268 109,086 -0.08(-2.31%)
Apr 07, 2010 3.287 3.362 3.287 3.345 65,838 +0.04(+1.13%)
Apr 06, 2010 3.172 3.345 3.172 3.308 61,185 +0.11(+3.44%)
Apr 05, 2010 3.162 3.223 3.137 3.198 94,576 +0.07(+2.40%)
Apr 01, 2010 3.172 3.123 3.123 3.123 85,803 -0.05(-1.70%)
Mar 31, 2010 3.160 3.233 3.137 3.176 152,970 +0.00(+0.00%)
Mar 30, 2010 3.167 3.202 3.080 3.176 81,308 -0.00(-0.15%)
Mar 29, 2010 3.251 3.258 3.172 3.181 69,010 -0.04(-1.24%)
Mar 26, 2010 3.287 3.296 3.207 3.221 24,285 -0.10(-2.96%)
Mar 25, 2010 3.298 3.397 3.294 3.319 110,977 +0.01(+0.35%)
Mar 24, 2010 3.228 3.312 3.209 3.308 200,217 +0.08(+2.39%)
Mar 23, 2010 3.153 3.230 3.102 3.230 59,051 +0.06(+1.85%)
Mar 22, 2010 3.083 3.198 2.991 3.172 103,920 +0.07(+2.27%)
Mar 19, 2010 3.104 3.160 2.933 3.102 534,430 +0.02(+0.53%)
Mar 18, 2010 3.132 3.141 3.073 3.085 123,839 -0.02(-0.53%)
Mar 17, 2010 3.167 3.167 3.095 3.102 216,657 -0.01(-0.23%)
Mar 16, 2010 3.153 3.188 3.083 3.109 97,782 -0.03(-1.04%)
Mar 15, 2010 3.109 3.158 3.092 3.141 235,871 +0.04(+1.36%)
Mar 12, 2010 3.127 3.151 3.097 3.099 137,132 -0.01(-0.38%)
Mar 11, 2010 3.104 3.169 3.090 3.111 361,661 -0.03(-0.97%)
Mar 10, 2010 3.118 3.211 3.104 3.141 299,963 +0.01(+0.22%)
Mar 09, 2010 3.188 3.200 3.120 3.134 150,344 -0.08(-2.41%)
Mar 08, 2010 3.338 3.338 3.177 3.212 63,669 -0.12(-3.59%)
Mar 05, 2010 3.134 3.336 2.959 3.331 629,079 +0.20(+6.28%)
Mar 04, 2010 3.057 3.139 3.010 3.134 125,956 +0.07(+2.22%)
Mar 03, 2010 2.919 3.132 2.887 3.066 257,509 +0.16(+5.56%)
Mar 02, 2010 2.931 2.935 2.865 2.905 131,941 -0.04(-1.20%)
Mar 01, 2010 2.909 3.057 2.863 2.940 299,878 +0.09(+3.29%)
Feb 26, 2010 2.842 2.970 2.811 2.846 255,085 +0.01(+0.41%)
Feb 25, 2010 2.757 2.837 2.699 2.834 513,781 +0.04(+1.34%)
Feb 24, 2010 2.902 2.924 2.755 2.797 140,731 -0.10(-3.32%)
Feb 23, 2010 2.907 2.956 2.879 2.893 41,893 -0.03(-1.04%)
Feb 22, 2010 2.905 2.959 2.860 2.923 106,197 +0.02(+0.56%)
Feb 19, 2010 2.849 2.935 2.785 2.907 78,515 +0.06(+2.22%)
Feb 18, 2010 2.795 2.858 2.755 2.844 76,159 +0.04(+1.42%)
Feb 17, 2010 2.849 2.893 2.788 2.804 95,866 -0.03(-0.91%)
Feb 16, 2010 2.828 2.851 2.753 2.830 43,552 +0.02(+0.83%)
Feb 12, 2010 2.830 2.807 2.807 2.807 76,536 -0.05(-1.72%)
Feb 11, 2010 2.783 2.858 2.741 2.856 88,469 +0.07(+2.52%)
Feb 10, 2010 2.767 2.842 2.608 2.785 444,854 -0.17(-5.70%)
Feb 09, 2010 2.956 2.959 2.867 2.954 43,304 +0.07(+2.43%)
Feb 08, 2010 2.919 2.974 2.849 2.884 134,143 -0.05(-1.67%)
Feb 05, 2010 2.858 2.937 2.840 2.933 183,917 +0.09(+3.04%)
Feb 04, 2010 2.947 2.973 2.846 2.846 157,232 -0.10(-3.34%)
Feb 03, 2010 2.947 3.071 2.937 2.945 89,658 -0.01(-0.24%)
Feb 02, 2010 2.996 3.073 2.937 2.952 85,121 -0.05(-1.71%)
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.