Barrett Business S (NQ: BBSI )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.24	10.28	10.07	10.16	61,884	-0.02(-0.23%)
May 29, 2008	9.719	10.48	9.703	10.18	96,743	+0.42(+4.27%)
May 28, 2008	9.850	9.966	9.657	9.765	79,290	-0.02(-0.24%)
May 27, 2008	9.680	9.935	9.518	9.788	40,593	+0.12(+1.28%)
May 26, 2008	9.788	9.788	9.618	9.665	84,223	+0.00(+0.00%)
May 23, 2008	9.788	9.788	9.618	9.665	84,223	-0.12(-1.18%)
May 22, 2008	9.827	9.858	9.696	9.781	104,537	-0.08(-0.78%)
May 21, 2008	9.943	9.943	9.603	9.858	325,273	-0.05(-0.47%)
May 20, 2008	9.479	10.05	9.479	9.904	120,884	+0.35(+3.64%)
May 19, 2008	9.502	9.611	9.433	9.557	93,868	+0.10(+1.06%)
May 16, 2008	9.510	9.702	9.363	9.456	79,718	+0.00(+0.00%)
May 15, 2008	9.464	9.541	9.348	9.456	81,359	-0.04(-0.41%)
May 14, 2008	9.595	9.641	9.410	9.495	66,035	-0.02(-0.24%)
May 13, 2008	9.464	9.595	9.379	9.518	44,391	+0.05(+0.57%)
May 12, 2008	9.425	9.533	9.387	9.464	79,173	+0.10(+1.07%)
May 09, 2008	9.371	9.394	9.247	9.363	86,763	-0.06(-0.66%)
May 08, 2008	9.464	9.641	9.332	9.425	76,239	+0.03(+0.33%)
May 07, 2008	9.564	9.796	9.394	9.394	118,949	-0.07(-0.73%)
May 06, 2008	9.804	9.804	9.325	9.464	106,011	-0.01(-0.08%)
May 05, 2008	9.557	9.649	9.410	9.472	91,343	-0.01(-0.08%)
May 02, 2008	9.518	9.696	9.464	9.479	100,977	+0.09(+0.99%)

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.