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 (%)
Sep 30, 2011 3.255 3.359 3.236 3.295 91,441 -0.02(-0.50%)
Sep 29, 2011 3.288 3.401 3.231 3.312 49,094 +0.10(+3.01%)
Sep 28, 2011 3.309 3.324 3.215 3.215 99,335 -0.11(-3.27%)
Sep 27, 2011 3.383 3.430 3.269 3.324 104,662 +0.01(+0.29%)
Sep 26, 2011 3.241 3.328 3.241 3.314 93,870 +0.03(+0.86%)
Sep 23, 2011 3.238 3.312 3.238 3.286 160,364 +0.06(+1.83%)
Sep 22, 2011 3.113 3.347 3.113 3.227 169,113 +0.03(+1.04%)
Sep 21, 2011 3.394 3.411 3.163 3.193 159,907 -0.19(-5.59%)
Sep 20, 2011 3.423 3.494 3.368 3.383 42,702 -0.08(-2.19%)
Sep 19, 2011 3.439 3.475 3.385 3.458 50,004 -0.06(-1.81%)
Sep 16, 2011 3.498 3.522 3.456 3.522 109,755 +0.05(+1.36%)
Sep 15, 2011 3.489 3.489 3.408 3.475 44,665 +0.05(+1.38%)
Sep 14, 2011 3.387 3.454 3.376 3.428 268,381 +0.05(+1.54%)
Sep 13, 2011 3.333 3.383 3.328 3.376 68,533 +0.06(+1.78%)
Sep 12, 2011 3.196 3.392 3.196 3.316 92,905 +0.09(+2.93%)
Sep 09, 2011 3.224 3.307 3.184 3.222 136,420 -0.02(-0.66%)
Sep 08, 2011 3.309 3.328 3.236 3.243 81,288 -0.08(-2.42%)
Sep 07, 2011 3.269 3.361 3.232 3.324 64,764 +0.12(+3.76%)
Sep 06, 2011 3.163 3.296 3.146 3.203 96,391 -0.06(-1.95%)
Sep 02, 2011 3.205 3.328 3.141 3.267 148,244 +0.02(+0.51%)
Sep 01, 2011 3.361 3.380 3.248 3.250 85,866 -0.13(-3.91%)
Aug 31, 2011 3.401 3.401 3.319 3.383 109,235 +0.01(+0.28%)
Aug 30, 2011 3.364 3.425 3.342 3.373 186,014 -0.03(-0.76%)
Aug 29, 2011 3.394 3.413 3.364 3.399 197,009 +0.02(+0.56%)
Aug 26, 2011 3.269 3.423 3.269 3.380 84,969 +0.08(+2.36%)
Aug 25, 2011 3.477 3.477 3.288 3.302 97,444 -0.11(-3.19%)
Aug 24, 2011 3.480 3.480 3.345 3.411 170,048 -0.09(-2.48%)
Aug 23, 2011 3.375 3.498 3.314 3.498 124,971 +0.17(+5.03%)
Aug 22, 2011 3.422 3.422 3.229 3.330 51,325 +0.03(+1.00%)
Aug 19, 2011 3.146 3.403 3.146 3.297 104,071 +0.11(+3.56%)
Aug 18, 2011 3.283 3.330 3.163 3.184 137,267 -0.18(-5.33%)
Aug 17, 2011 3.359 3.455 3.359 3.363 44,267 +0.02(+0.49%)
Aug 16, 2011 3.267 3.385 3.224 3.347 97,478 +0.05(+1.58%)
Aug 15, 2011 3.255 3.300 3.139 3.295 119,065 +0.06(+1.82%)
Aug 12, 2011 3.323 3.420 3.149 3.236 85,916 -0.07(-2.07%)
Aug 11, 2011 3.094 3.385 3.092 3.304 129,242 +0.21(+6.95%)
Aug 10, 2011 3.460 3.472 3.049 3.090 423,865 -0.43(-12.15%)
Aug 09, 2011 3.316 3.609 2.891 3.517 269,675 +0.23(+6.96%)
Aug 08, 2011 3.444 3.571 3.288 3.288 222,607 -0.25(-7.07%)
Aug 05, 2011 3.576 3.621 3.536 3.538 140,686 -0.01(-0.40%)
Aug 04, 2011 3.599 3.661 3.536 3.552 207,697 -0.07(-1.89%)
Aug 03, 2011 3.595 3.681 3.552 3.621 56,494 +0.04(+1.12%)
Aug 02, 2011 3.649 3.722 3.559 3.580 75,137 -0.08(-2.19%)
Aug 01, 2011 3.550 3.720 3.539 3.661 306,362 +0.14(+3.95%)
Jul 29, 2011 3.507 3.538 3.465 3.521 221,145 -0.02(-0.67%)
Jul 28, 2011 3.503 3.550 3.481 3.545 153,600 +0.06(+1.83%)
Jul 27, 2011 3.505 3.566 3.403 3.481 132,759 +0.01(+0.20%)
Jul 26, 2011 3.420 3.545 3.413 3.474 103,177 +0.04(+1.10%)
Jul 25, 2011 3.519 3.519 3.413 3.436 103,393 -0.14(-3.83%)
Jul 22, 2011 3.597 3.599 3.562 3.573 28,158 -0.01(-0.33%)
Jul 21, 2011 3.562 3.597 3.559 3.585 69,743 +0.04(+1.00%)
Jul 20, 2011 3.595 3.595 3.515 3.550 26,561 -0.03(-0.86%)
Jul 19, 2011 3.559 3.604 3.547 3.580 91,301 +0.07(+2.02%)
Jul 18, 2011 3.491 3.524 3.448 3.510 31,793 +0.02(+0.47%)
Jul 15, 2011 3.517 3.536 3.422 3.493 118,688 -0.01(-0.40%)
Jul 14, 2011 3.552 3.585 3.495 3.507 31,975 -0.04(-1.26%)
Jul 13, 2011 3.538 3.552 3.500 3.552 32,941 +0.07(+1.96%)
Jul 12, 2011 3.444 3.529 3.444 3.484 54,046 +0.05(+1.37%)
Jul 11, 2011 3.455 3.576 3.436 3.436 105,694 -0.08(-2.22%)
Jul 08, 2011 3.477 3.524 3.467 3.514 72,802 -0.01(-0.33%)
Jul 07, 2011 3.498 3.580 3.474 3.526 106,117 +0.06(+1.70%)
Jul 06, 2011 3.434 3.494 3.396 3.467 122,595 +0.01(+0.34%)
Jul 05, 2011 3.510 3.517 3.385 3.455 173,196 -0.04(-1.21%)
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.