Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrett Business S (NQ: BBSI )

132.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 11.28 11.28 10.87 11.22 27,358 -0.18(-1.57%)
May 27, 2005 11.42 11.42 11.34 11.40 8,044 -0.01(-0.05%)
May 26, 2005 11.21 11.40 11.21 11.40 33,783 +0.09(+0.75%)
May 25, 2005 10.90 11.38 10.90 11.32 34,352 -0.07(-0.61%)
May 24, 2005 10.82 11.40 10.82 11.39 5,695 -0.01(-0.07%)
May 23, 2005 11.39 11.40 10.82 11.40 15,147 +0.30(+2.72%)
May 20, 2005 10.66 11.40 10.66 11.09 18,075 +3.77(+51.43%)
May 19, 2005 7.211 7.326 7.183 7.326 7,081 -3.56(-32.68%)
May 18, 2005 11.19 11.19 10.04 10.88 42,715 -0.36(-3.16%)
May 17, 2005 11.34 11.41 11.14 11.24 20,386 -0.08(-0.68%)
May 16, 2005 11.59 11.59 11.29 11.32 102,711 -0.03(-0.23%)
May 13, 2005 11.15 11.44 11.15 11.34 13,008 +0.16(+1.43%)
May 12, 2005 11.50 11.50 10.51 11.18 22,328 -0.02(-0.18%)
May 11, 2005 9.811 11.20 9.811 11.20 30,483 +1.09(+10.74%)
May 10, 2005 10.17 10.26 9.796 10.12 87,372 -0.13(-1.26%)
May 09, 2005 11.00 11.00 10.15 10.24 41,550 +3.00(+41.40%)
May 06, 2005 6.987 7.375 6.987 7.245 10,381 +0.08(+1.15%)
May 05, 2005 6.977 7.327 6.977 7.162 25,337 -0.11(-1.56%)
May 04, 2005 7.176 7.283 6.915 7.276 32,475 -0.08(-1.07%)
May 03, 2005 7.149 7.434 7.149 7.355 38,496 -0.10(-1.34%)
May 02, 2005 7.623 7.623 7.269 7.454 22,338 -0.12(-1.63%)
Apr 29, 2005 7.657 7.657 7.550 7.578 9,719 +0.14(+1.94%)
Apr 28, 2005 7.794 7.794 7.317 7.434 63,775 -0.31(-3.95%)
Apr 27, 2005 7.760 7.839 7.693 7.739 34,774 -0.08(-1.05%)
Apr 26, 2005 8.000 8.000 7.760 7.822 15,616 -0.12(-1.56%)
Apr 25, 2005 8.048 8.048 7.763 7.945 31,446 -0.05(-0.64%)
Apr 22, 2005 8.062 8.062 7.914 7.997 23,988 +0.14(+1.74%)
Apr 21, 2005 7.880 7.897 7.657 7.860 11,546 +0.44(+5.98%)
Apr 20, 2005 7.715 7.897 7.392 7.417 21,963 -0.22(-2.92%)
Apr 19, 2005 7.327 7.877 7.327 7.640 50,429 +0.38(+5.20%)
Apr 18, 2005 6.730 7.296 6.730 7.262 179,443 +0.37(+5.43%)
Apr 15, 2005 7.382 7.636 6.318 6.888 129,740 -0.49(-6.70%)
Apr 14, 2005 7.537 7.561 7.382 7.382 25,932 -0.27(-3.54%)
Apr 13, 2005 7.835 7.925 7.650 7.653 33,147 +0.02(+0.32%)
Apr 12, 2005 7.605 7.695 7.427 7.629 58,327 +0.08(+1.00%)
Apr 11, 2005 7.331 7.598 7.279 7.554 28,726 +0.02(+0.23%)
Apr 08, 2005 7.471 7.537 7.468 7.537 2,135 +0.07(+0.87%)
Apr 07, 2005 7.162 7.554 7.162 7.471 21,996 +0.19(+2.64%)
Apr 06, 2005 7.547 7.547 7.159 7.279 33,636 -0.27(-3.64%)
Apr 05, 2005 7.176 7.554 7.094 7.554 24,425 +0.14(+1.85%)
Apr 04, 2005 7.770 7.770 7.176 7.417 30,595 +0.17(+2.37%)
Apr 01, 2005 7.173 7.382 6.953 7.245 29,500 -0.29(-3.83%)
Mar 31, 2005 7.667 7.756 7.304 7.533 20,132 -0.05(-0.72%)
Mar 30, 2005 7.348 7.619 7.348 7.588 58,052 +0.25(+3.42%)
Mar 29, 2005 7.077 7.550 7.077 7.338 52,846 -0.02(-0.28%)
Mar 28, 2005 7.348 7.358 7.039 7.358 23,943 -0.01(-0.09%)
Mar 24, 2005 7.279 7.434 7.228 7.365 43,987 -0.15(-1.97%)
Mar 23, 2005 7.554 7.554 7.252 7.513 72,023 -0.07(-0.91%)
Mar 22, 2005 7.760 7.760 7.517 7.581 51,846 -0.04(-0.54%)
Mar 21, 2005 7.726 7.743 7.485 7.623 47,427 -0.10(-1.33%)
Mar 18, 2005 7.726 7.743 7.708 7.726 57,273 -0.03(-0.44%)
Mar 17, 2005 7.726 7.811 7.708 7.760 62,013 +0.00(+0.04%)
Mar 16, 2005 7.791 7.791 7.643 7.756 80,260 +0.01(+0.18%)
Mar 15, 2005 7.726 7.743 7.674 7.743 46,986 +0.00(+0.00%)
Mar 14, 2005 7.653 7.794 7.588 7.743 373,074 +0.03(+0.44%)
Mar 11, 2005 7.756 7.825 7.674 7.708 68,063 -0.06(-0.80%)
Mar 10, 2005 8.028 8.028 7.430 7.770 229,272 -0.26(-3.29%)
Mar 09, 2005 8.103 8.110 8.017 8.035 71,305 -0.21(-2.54%)
Mar 08, 2005 8.546 8.546 8.241 8.244 63,814 -0.13(-1.52%)
Mar 07, 2005 7.966 8.395 7.726 8.371 152,721 +0.61(+7.83%)
Mar 04, 2005 7.307 7.763 7.211 7.763 121,488 +0.55(+7.67%)
Mar 03, 2005 7.059 7.217 7.059 7.211 56,093 +0.12(+1.65%)
Mar 02, 2005 7.207 7.211 7.073 7.094 8,387 -0.04(-0.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.