Barrett Business S (NQ: BBSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	11.59	11.62	11.59	11.62	10,032	+0.03(+0.27%)
Jun 29, 2005	11.59	11.67	11.59	11.59	12,401	-0.01(-0.07%)
Jun 28, 2005	11.55	11.62	11.32	11.59	9,456	+0.25(+2.18%)
Jun 27, 2005	12.43	12.43	11.35	11.35	20,600	-0.44(-3.74%)
Jun 24, 2005	11.79	12.12	11.26	11.79	16,833	+0.05(+0.39%)
Jun 23, 2005	12.17	12.17	11.55	11.74	45,339	-0.35(-2.88%)
Jun 22, 2005	12.13	12.36	11.87	12.09	34,222	+0.22(+1.89%)
Jun 21, 2005	11.93	12.14	11.76	11.87	12,719	-0.07(-0.58%)
Jun 20, 2005	11.64	12.01	11.52	11.93	19,024	+0.05(+0.39%)
Jun 17, 2005	11.94	12.02	11.84	11.89	6,604	-0.17(-1.41%)
Jun 16, 2005	12.10	12.12	11.97	12.06	9,385	-0.05(-0.38%)
Jun 15, 2005	12.28	12.28	12.09	12.10	9,553	-0.17(-1.38%)
Jun 14, 2005	12.36	12.36	11.98	12.27	15,941	-0.08(-0.69%)
Jun 13, 2005	12.71	12.71	12.23	12.36	23,639	+0.32(+2.70%)
Jun 10, 2005	11.99	12.13	11.97	12.04	1,553	-0.12(-0.95%)
Jun 09, 2005	12.55	12.55	11.90	12.15	9,017	-0.21(-1.69%)
Jun 08, 2005	12.17	12.37	12.10	12.36	53,773	+0.09(+0.76%)
Jun 07, 2005	11.59	12.28	11.59	12.27	20,448	+0.46(+3.93%)
Jun 06, 2005	11.81	11.81	11.36	11.80	16,589	+0.41(+3.59%)
Jun 03, 2005	11.55	11.55	11.36	11.39	13,680	-0.19(-1.66%)
Jun 02, 2005	11.40	11.59	11.40	11.59	20,064	+0.19(+1.63%)
Jun 01, 2005	11.22	11.40	11.19	11.40	9,807	+0.19(+1.65%)
May 31, 2005	11.28	11.28	10.87	11.22	27,361	-0.18(-1.57%)
May 27, 2005	11.42	11.42	11.34	11.40	8,045	-0.01(-0.05%)
May 26, 2005	11.21	11.40	11.21	11.40	33,787	+0.09(+0.75%)
May 25, 2005	10.90	11.38	10.90	11.32	34,356	-0.07(-0.61%)
May 24, 2005	10.81	11.40	10.81	11.39	5,696	-0.01(-0.07%)
May 23, 2005	11.39	11.40	10.82	11.39	15,148	+0.30(+2.72%)
May 20, 2005	10.66	11.40	10.66	11.09	18,077	+3.77(+51.43%)
May 19, 2005	7.210	7.325	7.182	7.325	7,081	-3.56(-32.68%)
May 18, 2005	11.19	11.19	10.04	10.88	42,720	-0.36(-3.16%)
May 17, 2005	11.33	11.41	11.13	11.24	20,389	-0.08(-0.68%)
May 16, 2005	11.59	11.59	11.29	11.31	102,723	-0.03(-0.23%)
May 13, 2005	11.15	11.44	11.15	11.34	13,010	+0.16(+1.43%)
May 12, 2005	11.49	11.49	10.51	11.18	22,331	-0.02(-0.18%)
May 11, 2005	9.810	11.20	9.810	11.20	30,486	+1.09(+10.74%)
May 10, 2005	10.17	10.26	9.795	10.11	87,382	-0.13(-1.26%)
May 09, 2005	11.00	11.00	10.14	10.24	41,555	+3.00(+41.40%)
May 06, 2005	6.987	7.374	6.987	7.244	10,382	+0.08(+1.15%)
May 05, 2005	6.976	7.326	6.976	7.162	25,340	-0.11(-1.56%)
May 04, 2005	7.175	7.282	6.914	7.275	32,479	-0.08(-1.07%)
May 03, 2005	7.148	7.433	7.148	7.354	38,500	-0.10(-1.34%)
May 02, 2005	7.622	7.622	7.268	7.453	22,340	-0.12(-1.63%)
Apr 29, 2005	7.656	7.656	7.550	7.577	9,720	+0.14(+1.94%)
Apr 28, 2005	7.793	7.793	7.316	7.433	63,783	-0.31(-3.95%)
Apr 27, 2005	7.759	7.838	7.692	7.738	34,778	-0.08(-1.05%)
Apr 26, 2005	7.999	7.999	7.759	7.821	15,618	-0.12(-1.56%)
Apr 25, 2005	8.047	8.047	7.762	7.944	31,449	-0.05(-0.64%)
Apr 22, 2005	8.061	8.061	7.913	7.996	23,991	+0.14(+1.74%)
Apr 21, 2005	7.879	7.896	7.656	7.859	11,548	+0.44(+5.98%)
Apr 20, 2005	7.714	7.896	7.392	7.416	21,966	-0.22(-2.92%)
Apr 19, 2005	7.326	7.876	7.326	7.639	50,435	+0.38(+5.20%)
Apr 18, 2005	6.729	7.296	6.729	7.261	179,464	+0.37(+5.43%)
Apr 15, 2005	7.381	7.635	6.317	6.887	129,755	-0.49(-6.70%)
Apr 14, 2005	7.536	7.560	7.381	7.381	25,935	-0.27(-3.54%)
Apr 13, 2005	7.835	7.924	7.649	7.653	33,151	+0.02(+0.32%)
Apr 12, 2005	7.605	7.694	7.426	7.629	58,334	+0.08(+1.00%)
Apr 11, 2005	7.330	7.598	7.278	7.553	28,729	+0.02(+0.23%)
Apr 08, 2005	7.471	7.536	7.467	7.536	2,136	+0.07(+0.87%)
Apr 07, 2005	7.162	7.553	7.162	7.471	21,999	+0.19(+2.64%)
Apr 06, 2005	7.546	7.546	7.158	7.278	33,640	-0.27(-3.64%)
Apr 05, 2005	7.175	7.553	7.093	7.553	24,428	+0.14(+1.85%)
Apr 04, 2005	7.769	7.769	7.175	7.416	30,599	+0.17(+2.37%)

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.