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 (%)
Jun 30, 2006 4.572 4.679 4.244 4.244 2,763,322 -0.33(-7.28%)
Jun 29, 2006 5.019 5.019 4.577 4.577 249,484 -0.47(-9.26%)
Jun 28, 2006 5.116 5.118 5.019 5.044 165,533 -0.03(-0.68%)
Jun 27, 2006 5.171 5.211 4.991 5.079 99,854 -0.15(-2.83%)
Jun 26, 2006 5.086 5.227 5.077 5.227 49,291 +0.14(+2.82%)
Jun 23, 2006 5.042 5.218 5.042 5.083 31,905 +0.01(+0.27%)
Jun 22, 2006 5.167 5.167 5.019 5.070 90,873 -0.07(-1.39%)
Jun 21, 2006 5.206 5.241 4.966 5.141 180,705 -0.00(-0.09%)
Jun 20, 2006 5.215 5.220 5.063 5.146 94,700 -0.02(-0.31%)
Jun 19, 2006 5.088 5.204 4.961 5.162 89,140 +0.11(+2.15%)
Jun 16, 2006 5.123 5.134 5.040 5.053 54,921 -0.07(-1.40%)
Jun 15, 2006 4.940 5.171 4.834 5.125 228,371 +0.21(+4.28%)
Jun 14, 2006 4.232 4.922 4.232 4.915 581,048 +0.68(+16.12%)
Jun 13, 2006 4.859 4.896 4.184 4.232 531,311 -0.67(-13.60%)
Jun 12, 2006 4.979 5.174 4.898 4.898 84,729 -0.12(-2.49%)
Jun 09, 2006 5.407 5.421 4.875 5.023 296,999 -0.38(-7.10%)
Jun 08, 2006 5.551 5.585 5.363 5.407 93,407 -0.15(-2.70%)
Jun 07, 2006 5.680 5.689 5.551 5.558 99,024 -0.05(-0.83%)
Jun 06, 2006 5.752 5.756 5.585 5.604 73,496 -0.11(-1.98%)
Jun 05, 2006 5.754 5.759 5.666 5.717 348,068 +0.08(+1.35%)
Jun 02, 2006 5.724 5.729 5.546 5.641 352,880 -0.00(-0.04%)
Jun 01, 2006 5.636 5.724 5.636 5.643 217,691 -0.12(-2.01%)
May 31, 2006 5.713 5.780 5.627 5.759 59,712 +0.01(+0.20%)
May 30, 2006 5.592 5.747 5.504 5.747 49,827 +0.25(+4.50%)
May 26, 2006 5.574 5.576 5.500 5.500 21,614 -0.05(-0.92%)
May 25, 2006 5.435 5.618 5.435 5.551 35,779 +0.04(+0.76%)
May 24, 2006 5.514 5.611 5.458 5.509 84,777 -0.13(-2.26%)
May 23, 2006 5.874 5.874 5.627 5.636 132,265 -0.09(-1.52%)
May 22, 2006 5.745 5.763 5.673 5.723 63,983 -0.06(-1.02%)
May 19, 2006 5.833 5.898 5.780 5.782 49,749 -0.05(-0.87%)
May 18, 2006 5.819 5.898 5.780 5.833 169,498 +0.00(+0.08%)
May 17, 2006 5.824 5.904 5.680 5.828 168,733 +0.00(+0.00%)
May 16, 2006 5.747 5.937 5.689 5.828 44,807 +0.10(+1.74%)
May 15, 2006 6.050 6.050 5.662 5.729 62,449 -0.36(-5.96%)
May 12, 2006 6.170 6.242 6.016 6.092 47,155 -0.07(-1.16%)
May 11, 2006 6.328 6.328 6.157 6.164 49,832 -0.11(-1.77%)
May 10, 2006 6.145 6.300 6.122 6.275 250,371 +0.14(+2.34%)
May 09, 2006 5.886 6.173 5.886 6.131 268,159 +0.24(+4.04%)
May 08, 2006 5.939 5.939 5.826 5.893 141,350 -0.05(-0.78%)
May 05, 2006 6.002 6.078 5.847 5.939 97,757 -0.03(-0.43%)
May 04, 2006 6.090 6.133 5.907 5.965 121,897 -0.15(-2.46%)
May 03, 2006 6.057 6.182 6.046 6.115 89,356 +0.04(+0.61%)
May 02, 2006 6.069 6.254 6.069 6.078 161,391 -0.00(-0.08%)
May 01, 2006 6.113 6.147 6.036 6.083 818,284 -0.03(-0.45%)
Apr 28, 2006 5.951 6.113 5.948 6.110 118,040 +0.22(+3.81%)
Apr 27, 2006 5.645 5.886 5.525 5.886 348,448 +0.14(+2.50%)
Apr 26, 2006 5.708 6.120 5.571 5.743 272,868 -0.32(-5.27%)
Apr 25, 2006 6.018 6.226 6.016 6.062 98,622 -0.14(-2.20%)
Apr 24, 2006 6.272 6.272 6.034 6.198 188,337 -0.04(-0.70%)
Apr 21, 2006 6.233 6.268 6.145 6.242 97,143 +0.03(+0.56%)
Apr 20, 2006 6.173 6.244 5.898 6.207 148,220 +0.02(+0.30%)
Apr 19, 2006 5.925 6.189 5.925 6.189 254,223 +0.29(+4.86%)
Apr 18, 2006 6.057 6.057 5.837 5.902 275,518 -0.04(-0.70%)
Apr 17, 2006 5.953 6.016 5.828 5.944 277,546 +0.01(+0.16%)
Apr 13, 2006 5.985 6.090 5.821 5.935 150,681 -0.07(-1.19%)
Apr 12, 2006 5.948 6.099 5.888 6.006 73,786 +0.06(+0.97%)
Apr 11, 2006 5.997 6.027 5.898 5.948 34,832 -0.04(-0.69%)
Apr 10, 2006 6.036 6.036 5.884 5.990 66,132 -0.00(-0.08%)
Apr 07, 2006 6.059 6.161 5.883 5.995 102,440 -0.08(-1.26%)
Apr 06, 2006 5.946 6.090 5.946 6.071 184,540 +0.12(+2.06%)
Apr 05, 2006 5.976 5.976 5.886 5.948 226,105 -0.04(-0.69%)
Apr 04, 2006 6.291 6.318 5.967 5.990 344,907 -0.31(-4.92%)
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.