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, 2006 4.771 4.783 4.639 4.692 191,157 -0.08(-1.65%)
Aug 30, 2006 4.771 4.836 4.748 4.771 89,497 -0.01(-0.24%)
Aug 29, 2006 4.801 4.810 4.750 4.783 113,114 -0.03(-0.67%)
Aug 28, 2006 4.824 4.857 4.801 4.815 91,490 -0.03(-0.53%)
Aug 25, 2006 4.834 4.961 4.808 4.840 86,604 +0.01(+0.14%)
Aug 24, 2006 4.829 4.854 4.801 4.834 161,369 +0.01(+0.14%)
Aug 23, 2006 4.914 4.979 4.806 4.827 93,492 -0.09(-1.93%)
Aug 22, 2006 4.903 4.993 4.889 4.921 254,179 +0.00(+0.05%)
Aug 21, 2006 4.965 4.975 4.914 4.919 81,528 -0.05(-0.93%)
Aug 18, 2006 4.972 4.972 4.873 4.965 114,130 +0.02(+0.33%)
Aug 17, 2006 4.940 4.972 4.891 4.949 75,336 -0.01(-0.14%)
Aug 16, 2006 4.847 4.993 4.831 4.956 161,521 +0.13(+2.63%)
Aug 15, 2006 4.785 4.838 4.734 4.829 160,466 +0.08(+1.75%)
Aug 14, 2006 4.843 4.843 4.683 4.746 85,713 -0.04(-0.87%)
Aug 11, 2006 4.760 4.792 4.683 4.787 95,797 -0.00(-0.05%)
Aug 10, 2006 4.706 4.801 4.683 4.790 118,956 +0.11(+2.27%)
Aug 09, 2006 4.748 4.748 4.658 4.683 80,966 +0.00(+0.10%)
Aug 08, 2006 4.831 4.901 4.653 4.679 179,941 -0.16(-3.34%)
Aug 07, 2006 4.875 4.970 4.822 4.840 213,170 -0.09(-1.74%)
Aug 04, 2006 4.958 4.970 4.803 4.926 211,350 +0.01(+0.24%)
Aug 03, 2006 4.972 5.016 4.880 4.914 179,556 -0.08(-1.67%)
Aug 02, 2006 4.972 5.099 4.933 4.998 162,719 +0.03(+0.61%)
Aug 01, 2006 4.926 4.991 4.914 4.968 175,613 -0.00(-0.09%)
Jul 31, 2006 5.097 5.097 4.884 4.972 251,775 -0.01(-0.19%)
Jul 28, 2006 5.019 5.141 4.949 4.982 297,224 +0.03(+0.51%)
Jul 27, 2006 4.797 5.250 4.797 4.956 683,015 +0.21(+4.33%)
Jul 26, 2006 4.940 4.975 4.683 4.750 322,156 -0.20(-4.02%)
Jul 25, 2006 4.764 4.984 4.764 4.949 294,024 +0.17(+3.53%)
Jul 24, 2006 4.766 4.847 4.720 4.780 128,006 +0.01(+0.29%)
Jul 21, 2006 4.727 4.785 4.628 4.766 146,097 +0.01(+0.19%)
Jul 20, 2006 4.956 4.956 4.686 4.757 136,550 -0.19(-3.79%)
Jul 19, 2006 4.750 5.127 4.702 4.945 161,149 +0.19(+4.09%)
Jul 18, 2006 4.750 4.834 4.655 4.750 167,851 +0.05(+1.08%)
Jul 17, 2006 4.644 4.739 4.637 4.699 140,070 +0.01(+0.25%)
Jul 14, 2006 4.669 4.692 4.612 4.688 291,667 -0.00(-0.10%)
Jul 13, 2006 4.625 4.771 4.614 4.692 236,390 +0.06(+1.20%)
Jul 12, 2006 4.692 4.750 4.614 4.637 142,569 -0.04(-0.79%)
Jul 11, 2006 4.614 4.718 4.524 4.674 354,763 +0.06(+1.30%)
Jul 10, 2006 4.470 4.665 4.452 4.614 634,267 +0.19(+4.18%)
Jul 07, 2006 4.306 4.489 4.281 4.429 468,176 +0.09(+2.13%)
Jul 06, 2006 4.302 4.394 4.211 4.336 605,855 +0.12(+2.97%)
Jul 05, 2006 4.415 4.512 4.209 4.211 509,469 -0.27(-6.09%)
Jul 03, 2006 4.450 4.498 4.285 4.484 187,594 +0.24(+5.67%)
Jun 30, 2006 4.572 4.679 4.244 4.244 2,763,403 -0.33(-7.28%)
Jun 29, 2006 5.019 5.019 4.577 4.577 249,492 -0.47(-9.26%)
Jun 28, 2006 5.116 5.118 5.019 5.044 165,538 -0.03(-0.68%)
Jun 27, 2006 5.171 5.211 4.991 5.079 99,857 -0.15(-2.83%)
Jun 26, 2006 5.086 5.227 5.076 5.227 49,293 +0.14(+2.82%)
Jun 23, 2006 5.042 5.217 5.042 5.083 31,906 +0.01(+0.27%)
Jun 22, 2006 5.167 5.167 5.019 5.069 90,876 -0.07(-1.39%)
Jun 21, 2006 5.206 5.241 4.965 5.141 180,710 -0.00(-0.09%)
Jun 20, 2006 5.215 5.220 5.062 5.146 94,703 -0.02(-0.31%)
Jun 19, 2006 5.088 5.204 4.961 5.162 89,142 +0.11(+2.15%)
Jun 16, 2006 5.123 5.134 5.039 5.053 54,922 -0.07(-1.40%)
Jun 15, 2006 4.940 5.171 4.834 5.125 228,378 +0.21(+4.28%)
Jun 14, 2006 4.232 4.921 4.232 4.914 581,065 +0.68(+16.12%)
Jun 13, 2006 4.859 4.896 4.184 4.232 531,327 -0.67(-13.60%)
Jun 12, 2006 4.979 5.174 4.898 4.898 84,732 -0.12(-2.49%)
Jun 09, 2006 5.407 5.421 4.875 5.023 297,008 -0.38(-7.10%)
Jun 08, 2006 5.550 5.585 5.363 5.407 93,410 -0.15(-2.71%)
Jun 07, 2006 5.680 5.689 5.550 5.557 99,027 -0.05(-0.83%)
Jun 06, 2006 5.752 5.756 5.585 5.604 73,498 -0.11(-1.98%)
Jun 05, 2006 5.754 5.759 5.666 5.717 348,078 +0.08(+1.35%)
Jun 02, 2006 5.724 5.729 5.546 5.641 352,890 -0.00(-0.04%)
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.