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 )

37.16 -0.48 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2004 1.398 1.406 1.392 1.392 26,592 -0.00(-0.22%)
May 27, 2004 1.390 1.396 1.389 1.395 4,540 -0.00(-0.15%)
May 26, 2004 1.362 1.398 1.362 1.397 16,214 +0.06(+4.30%)
May 25, 2004 1.339 1.345 1.339 1.339 7,134 +0.01(+0.46%)
May 24, 2004 1.367 1.367 1.333 1.333 1,297 -0.03(-2.11%)
May 21, 2004 1.336 1.362 1.336 1.362 44,752 +0.01(+0.76%)
May 20, 2004 1.356 1.356 1.352 1.352 4,540 -0.05(-3.38%)
May 19, 2004 1.399 1.399 1.399 1.399 0 +0.00(+0.00%)
May 18, 2004 1.338 1.399 1.338 1.399 3,891 +0.06(+4.53%)
May 17, 2004 1.337 1.338 1.335 1.338 9,728 +0.00(+0.00%)
May 14, 2004 1.351 1.351 1.338 1.338 7,134 -0.04(-2.98%)
May 13, 2004 1.344 1.379 1.344 1.379 5,837 -0.00(-0.22%)
May 12, 2004 1.286 1.433 1.286 1.382 85,614 +0.00(+0.30%)
May 11, 2004 1.339 1.378 1.339 1.378 19,457 +0.00(+0.00%)
May 10, 2004 1.414 1.414 1.291 1.378 43,455 -0.06(-4.21%)
May 07, 2004 1.438 1.439 1.433 1.439 22,700 +0.00(+0.07%)
May 06, 2004 1.439 1.439 1.438 1.438 9,728 -0.00(-0.07%)
May 05, 2004 1.439 1.449 1.425 1.439 16,863 +0.00(+0.00%)
May 04, 2004 1.439 1.454 1.439 1.439 62,264 +0.01(+0.65%)
May 03, 2004 1.439 1.441 1.430 1.430 93,397 +0.02(+1.16%)
Apr 30, 2004 1.362 1.413 1.362 1.413 2,594 -0.03(-1.79%)
Apr 29, 2004 1.438 1.439 1.350 1.439 176,417 +0.11(+7.94%)
Apr 28, 2004 1.350 1.350 1.333 1.333 10,377 -0.07(-4.91%)
Apr 27, 2004 1.428 1.428 1.389 1.402 11,026 -0.04(-2.57%)
Apr 26, 2004 1.336 1.439 1.336 1.439 36,321 +0.10(+7.77%)
Apr 23, 2004 1.341 1.436 1.285 1.335 49,941 -0.02(-1.67%)
Apr 22, 2004 1.354 1.358 1.354 1.358 3,891 -0.03(-2.15%)
Apr 21, 2004 1.388 1.398 1.388 1.388 22,052 +0.00(+0.00%)
Apr 20, 2004 1.389 1.389 1.388 1.388 11,026 +0.02(+1.50%)
Apr 19, 2004 1.357 1.367 1.352 1.367 3,242 +0.03(+1.92%)
Apr 16, 2004 1.370 1.372 1.260 1.341 54,481 -0.03(-2.03%)
Apr 15, 2004 1.369 1.437 1.368 1.369 22,700 +0.00(+0.08%)
Apr 14, 2004 1.373 1.374 1.368 1.368 22,052 -0.01(-0.37%)
Apr 13, 2004 1.362 1.384 1.362 1.373 78,479 -0.00(-0.22%)
Apr 12, 2004 1.367 1.439 1.363 1.376 54,481 -0.01(-0.45%)
Apr 08, 2004 1.401 1.461 1.382 1.382 59,021 -0.05(-3.17%)
Apr 07, 2004 1.413 1.428 1.413 1.428 1,297 +0.01(+0.43%)
Apr 06, 2004 1.464 1.464 1.421 1.422 6,485 -0.03(-2.12%)
Apr 05, 2004 1.452 1.452 1.452 1.452 1,297 -0.03(-2.07%)
Apr 02, 2004 1.489 1.489 1.439 1.483 8,431 -0.01(-0.49%)
Apr 01, 2004 1.490 1.490 1.490 1.490 3,242 +0.05(+3.57%)
Mar 31, 2004 1.399 1.489 1.399 1.439 17,512 -0.00(-0.07%)
Mar 30, 2004 1.439 1.462 1.439 1.440 16,863 -0.02(-1.06%)
Mar 29, 2004 1.439 1.463 1.439 1.455 437,800 +0.02(+1.15%)
Mar 26, 2004 1.413 1.439 1.413 1.439 6,485 +0.03(+1.88%)
Mar 25, 2004 1.425 1.425 1.411 1.412 43,455 -0.01(-0.79%)
Mar 24, 2004 1.439 1.439 1.424 1.424 11,674 -0.00(-0.14%)
Mar 23, 2004 1.426 1.426 1.426 1.426 0 +0.00(+0.00%)
Mar 22, 2004 1.388 1.438 1.388 1.426 9,728 -0.02(-1.28%)
Mar 19, 2004 1.394 1.444 1.388 1.444 52,536 +0.02(+1.44%)
Mar 18, 2004 1.424 1.443 1.424 1.424 6,485 +0.02(+1.09%)
Mar 17, 2004 1.409 1.414 1.408 1.408 93,397 -0.05(-3.17%)
Mar 16, 2004 1.408 1.454 1.408 1.454 26,592 +0.02(+1.14%)
Mar 15, 2004 1.424 1.438 1.408 1.438 511,091 -0.00(-0.07%)
Mar 12, 2004 1.439 1.440 1.439 1.439 13,620 +0.02(+1.08%)
Mar 11, 2004 1.451 1.451 1.424 1.424 18,160 -0.01(-0.86%)
Mar 10, 2004 1.434 1.444 1.434 1.436 50,590 +0.00(+0.14%)
Mar 09, 2004 1.439 1.542 1.429 1.434 261,383 -0.10(-6.81%)
Mar 08, 2004 1.511 1.540 1.511 1.539 370,995 +0.03(+1.84%)
Mar 05, 2004 1.480 1.526 1.480 1.511 20,106 +0.04(+2.44%)
Mar 04, 2004 1.388 1.490 1.369 1.475 73,939 +0.03(+2.43%)
Mar 03, 2004 1.440 1.440 1.440 1.440 648 -0.03(-1.96%)
Mar 02, 2004 1.434 1.516 1.398 1.469 79,776 +0.05(+3.55%)
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.