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 (%)
Aug 31, 2005 4.595 4.799 4.510 4.769 331,590 +0.27(+5.91%)
Aug 30, 2005 4.385 4.540 4.371 4.503 155,874 +0.11(+2.42%)
Aug 29, 2005 4.593 4.593 4.318 4.396 222,203 -0.12(-2.66%)
Aug 26, 2005 4.625 4.625 4.422 4.517 213,361 -0.09(-1.96%)
Aug 25, 2005 4.575 4.625 4.540 4.607 176,776 +0.06(+1.22%)
Aug 24, 2005 4.544 4.649 4.517 4.551 609,115 +0.01(+0.25%)
Aug 23, 2005 4.387 4.568 4.278 4.540 574,809 +0.22(+4.97%)
Aug 22, 2005 4.297 4.389 4.156 4.325 251,731 +0.03(+0.65%)
Aug 19, 2005 4.309 4.355 4.255 4.297 176,408 +0.01(+0.22%)
Aug 18, 2005 4.313 4.325 4.239 4.288 360,176 -0.01(-0.32%)
Aug 17, 2005 4.417 4.417 4.258 4.302 206,546 -0.07(-1.59%)
Aug 16, 2005 4.394 4.487 4.285 4.371 815,043 +0.01(+0.27%)
Aug 15, 2005 4.262 4.371 4.244 4.359 323,950 +0.09(+2.17%)
Aug 12, 2005 4.278 4.278 4.221 4.267 185,765 +0.05(+1.10%)
Aug 11, 2005 4.223 4.274 4.216 4.221 148,052 -0.01(-0.27%)
Aug 10, 2005 4.318 4.325 4.221 4.232 388,182 -0.01(-0.27%)
Aug 09, 2005 4.105 4.278 3.953 4.244 478,073 +0.22(+5.40%)
Aug 08, 2005 4.184 4.204 3.897 4.026 517,114 -0.18(-4.24%)
Aug 05, 2005 4.329 4.380 4.174 4.204 235,707 -0.13(-3.04%)
Aug 04, 2005 4.600 4.716 4.278 4.336 709,162 +0.03(+0.75%)
Aug 03, 2005 4.336 4.394 4.174 4.304 228,616 -0.00(-0.11%)
Aug 02, 2005 4.276 4.309 4.232 4.309 147,874 +0.12(+2.93%)
Aug 01, 2005 4.105 4.290 4.082 4.186 397,055 +0.10(+2.38%)
Jul 29, 2005 4.163 4.184 4.070 4.089 111,726 -0.07(-1.78%)
Jul 28, 2005 4.047 4.221 4.026 4.163 1,716,561 +0.20(+5.02%)
Jul 27, 2005 4.290 4.329 3.841 3.964 691,413 +0.12(+3.25%)
Jul 26, 2005 3.876 3.962 3.839 3.839 146,413 -0.04(-0.95%)
Jul 25, 2005 4.059 4.059 3.876 3.876 239,041 -0.19(-4.56%)
Jul 22, 2005 4.198 4.198 3.955 4.061 239,244 -0.13(-3.04%)
Jul 21, 2005 4.278 4.278 4.174 4.188 153,396 -0.09(-2.16%)
Jul 20, 2005 4.278 4.281 4.232 4.281 96,298 +0.05(+1.15%)
Jul 19, 2005 4.275 4.288 4.207 4.232 230,963 +0.07(+1.61%)
Jul 18, 2005 4.161 4.322 4.087 4.165 461,123 +0.11(+2.80%)
Jul 15, 2005 4.161 4.161 3.988 4.052 93,682 +0.04(+0.92%)
Jul 14, 2005 4.163 4.163 3.982 4.015 84,533 -0.15(-3.50%)
Jul 13, 2005 4.200 4.204 4.070 4.161 231,642 +0.08(+1.93%)
Jul 12, 2005 3.992 4.163 3.929 4.082 312,505 +0.28(+7.29%)
Jul 11, 2005 3.700 3.874 3.633 3.804 495,019 +0.19(+5.25%)
Jul 08, 2005 3.633 3.677 3.585 3.615 57,698 +0.05(+1.49%)
Jul 07, 2005 3.471 3.589 3.471 3.562 86,392 +0.01(+0.39%)
Jul 06, 2005 3.643 3.643 3.543 3.548 68,551 +0.01(+0.26%)
Jul 05, 2005 3.388 3.580 3.388 3.538 123,232 +0.05(+1.32%)
Jul 01, 2005 3.580 3.580 3.448 3.492 43,671 +0.01(+0.40%)
Jun 30, 2005 3.469 3.478 3.469 3.478 33,510 +0.01(+0.27%)
Jun 29, 2005 3.469 3.494 3.469 3.469 41,423 -0.00(-0.07%)
Jun 28, 2005 3.457 3.478 3.388 3.471 31,586 +0.07(+2.18%)
Jun 27, 2005 3.721 3.721 3.397 3.397 68,807 -0.13(-3.74%)
Jun 24, 2005 3.529 3.629 3.372 3.529 56,224 +0.01(+0.39%)
Jun 23, 2005 3.642 3.643 3.457 3.515 151,437 -0.10(-2.88%)
Jun 22, 2005 3.631 3.700 3.555 3.619 114,308 +0.07(+1.89%)
Jun 21, 2005 3.573 3.636 3.520 3.552 42,482 -0.02(-0.58%)
Jun 20, 2005 3.485 3.596 3.448 3.573 63,544 +0.01(+0.39%)
Jun 17, 2005 3.575 3.599 3.545 3.559 22,060 -0.05(-1.41%)
Jun 16, 2005 3.624 3.629 3.585 3.610 31,348 -0.01(-0.38%)
Jun 15, 2005 3.677 3.677 3.619 3.624 31,910 -0.05(-1.38%)
Jun 14, 2005 3.700 3.700 3.587 3.675 53,245 -0.03(-0.69%)
Jun 13, 2005 3.804 3.804 3.661 3.700 78,959 +0.10(+2.70%)
Jun 10, 2005 3.589 3.631 3.582 3.603 5,188 -0.03(-0.95%)
Jun 09, 2005 3.758 3.758 3.562 3.638 30,120 -0.06(-1.69%)
Jun 08, 2005 3.643 3.705 3.624 3.700 179,608 +0.03(+0.76%)
Jun 07, 2005 3.469 3.677 3.469 3.673 68,301 +0.14(+3.93%)
Jun 06, 2005 3.536 3.536 3.400 3.534 55,411 +0.12(+3.59%)
Jun 03, 2005 3.457 3.457 3.400 3.411 45,695 -0.06(-1.66%)
Jun 02, 2005 3.414 3.469 3.414 3.469 67,016 +0.06(+1.63%)
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.