Barrett Business S (NQ: BBSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	56.63	59.12	56.63	58.47	0	+2.06(+3.64%)
Jul 30, 2013	56.90	57.24	55.57	56.42	0	-0.12(-0.21%)
Jul 29, 2013	57.16	57.42	56.32	56.53	0	-0.66(-1.15%)
Jul 26, 2013	56.86	58.53	56.60	57.19	0	+0.32(+0.57%)
Jul 25, 2013	52.20	57.78	52.15	56.86	0	+5.14(+9.94%)
Jul 24, 2013	50.83	52.01	49.08	51.72	0	+1.36(+2.71%)
Jul 23, 2013	50.73	50.93	49.93	50.36	0	-0.02(-0.05%)
Jul 22, 2013	50.56	50.92	50.17	50.38	0	+0.09(+0.18%)
Jul 19, 2013	50.21	50.68	48.93	50.29	0	+0.12(+0.25%)
Jul 18, 2013	49.51	50.35	49.15	50.17	0	+0.75(+1.52%)
Jul 17, 2013	49.40	49.57	47.97	49.42	73,773	+0.57(+1.16%)
Jul 16, 2013	48.88	49.47	47.94	48.85	0	+0.21(+0.43%)
Jul 15, 2013	47.29	49.04	46.10	48.64	0	+1.41(+2.98%)
Jul 12, 2013	47.23	48.60	46.94	47.24	0	-0.06(-0.12%)
Jul 11, 2013	46.74	47.56	46.21	47.29	0	+1.07(+2.32%)
Jul 10, 2013	45.41	46.57	45.41	46.22	0	+0.82(+1.80%)
Jul 09, 2013	46.60	46.60	45.14	45.41	0	-1.27(-2.73%)
Jul 08, 2013	46.47	47.30	46.42	46.68	0	+0.44(+0.95%)
Jul 05, 2013	44.98	46.34	44.11	46.24	0	+2.25(+5.11%)
Jul 03, 2013	43.03	44.15	42.66	43.99	0	+0.46(+1.05%)
Jul 02, 2013	41.39	43.92	40.01	43.53	0	+1.69(+4.04%)
Jul 01, 2013	43.26	43.47	40.69	41.84	0	-1.61(-3.70%)
Jun 28, 2013	42.81	44.01	42.34	43.45	87,057	+0.01(+0.02%)
Jun 27, 2013	43.29	43.83	42.27	43.44	0	+0.29(+0.68%)
Jun 26, 2013	45.57	45.83	42.88	43.15	0	-2.30(-5.05%)
Jun 25, 2013	46.15	47.04	44.55	45.45	0	-0.43(-0.94%)
Jun 24, 2013	47.37	47.37	44.94	45.88	0	-2.03(-4.24%)
Jun 21, 2013	49.39	49.69	47.50	47.91	85,853	-1.24(-2.52%)
Jun 20, 2013	48.95	49.42	48.60	49.15	0	-0.54(-1.09%)
Jun 19, 2013	49.47	50.35	49.10	49.69	0	+0.24(+0.49%)
Jun 18, 2013	49.48	50.42	49.00	49.45	0	-0.03(-0.07%)
Jun 17, 2013	49.23	49.50	48.43	49.48	0	+0.95(+1.95%)
Jun 14, 2013	50.21	50.83	48.41	48.53	0	-1.61(-3.22%)
Jun 13, 2013	50.92	51.22	49.42	50.15	41,937	-1.02(-2.00%)
Jun 12, 2013	50.83	51.82	50.13	51.17	96,168	+0.51(+1.00%)
Jun 11, 2013	49.86	51.70	49.00	50.66	29,496	+0.12(+0.23%)
Jun 10, 2013	50.87	51.08	48.81	50.55	0	-0.63(-1.24%)
Jun 07, 2013	51.21	52.02	50.76	51.18	0	+0.53(+1.05%)
Jun 06, 2013	46.69	50.76	46.60	50.65	52,145	+3.90(+8.35%)
Jun 05, 2013	47.94	48.38	45.81	46.74	0	-1.38(-2.87%)
Jun 04, 2013	48.83	49.93	47.79	48.13	0	-0.50(-1.03%)
Jun 03, 2013	48.59	49.85	46.91	48.63	80,631	+0.08(+0.17%)
May 31, 2013	49.58	50.12	48.15	48.54	67,924	-1.41(-2.82%)
May 30, 2013	49.52	50.12	48.67	49.95	35,592	+0.56(+1.13%)
May 29, 2013	48.79	50.28	48.68	49.39	36,358	-0.09(-0.19%)
May 28, 2013	49.10	49.92	48.78	49.48	50,939	+0.84(+1.73%)
May 24, 2013	47.34	49.05	47.08	48.64	0	+1.30(+2.74%)
May 23, 2013	46.70	47.58	45.23	47.34	0	-0.20(-0.42%)
May 22, 2013	48.71	49.31	46.57	47.54	0	-1.06(-2.17%)
May 21, 2013	48.53	49.33	48.16	48.60	0	+0.47(+0.97%)
May 20, 2013	51.65	51.65	47.95	48.14	0	-3.49(-6.76%)
May 17, 2013	49.98	52.16	49.98	51.62	0	+2.05(+4.14%)
May 16, 2013	48.66	50.24	48.66	49.57	35,731	+0.61(+1.26%)
May 15, 2013	49.96	50.47	48.37	48.96	0	+0.40(+0.82%)
May 13, 2013	49.20	49.51	47.70	48.56	0	-0.66(-1.33%)
May 10, 2013	49.05	49.72	48.48	49.22	0	+0.48(+0.99%)
May 09, 2013	47.80	49.17	47.80	48.73	0	+0.77(+1.61%)
May 08, 2013	47.62	48.12	47.06	47.96	0	+0.63(+1.33%)
May 07, 2013	47.29	47.75	46.40	47.33	0	+0.59(+1.26%)
May 06, 2013	45.29	47.13	44.84	46.74	0	+1.32(+2.91%)
May 03, 2013	44.42	46.66	43.90	45.42	0	+1.52(+3.46%)
May 02, 2013	43.35	44.13	43.19	43.90	0	+0.48(+1.11%)

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.