Barrett Business S (NQ: BBSI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.08	19.30	18.79	19.23	17,877	+0.04(+0.20%)
May 30, 2006	18.68	19.20	18.38	19.20	14,918	+0.83(+4.50%)
May 26, 2006	18.62	18.62	18.37	18.37	6,471	-0.17(-0.92%)
May 25, 2006	18.15	18.76	18.15	18.54	10,712	+0.14(+0.76%)
May 24, 2006	18.42	18.74	18.23	18.40	25,382	-0.42(-2.26%)
May 23, 2006	19.62	19.62	18.79	18.82	39,600	-0.29(-1.52%)
May 22, 2006	19.19	19.25	18.95	19.11	19,156	-0.20(-1.02%)
May 19, 2006	19.48	19.70	19.30	19.31	14,895	-0.17(-0.87%)
May 18, 2006	19.44	19.70	19.30	19.48	50,747	+0.02(+0.08%)
May 17, 2006	19.45	19.72	18.97	19.47	50,518	+0.00(+0.00%)
May 16, 2006	19.20	19.83	19.00	19.47	13,415	+0.33(+1.74%)
May 15, 2006	20.21	20.21	18.91	19.13	18,697	-1.21(-5.96%)
May 12, 2006	20.61	20.85	20.09	20.35	14,118	-0.24(-1.16%)
May 11, 2006	21.13	21.13	20.56	20.59	14,919	-0.37(-1.77%)
May 10, 2006	20.52	21.04	20.45	20.96	74,961	+0.48(+2.34%)
May 09, 2006	19.66	20.62	19.66	20.48	80,287	+0.80(+4.04%)
May 08, 2006	19.84	19.84	19.46	19.68	42,320	-0.15(-0.78%)
May 05, 2006	20.05	20.30	19.53	19.84	29,268	-0.09(-0.43%)
May 04, 2006	20.34	20.49	19.73	19.92	36,496	-0.50(-2.46%)
May 03, 2006	20.23	20.65	20.19	20.42	26,753	+0.12(+0.61%)
May 02, 2006	20.27	20.89	20.27	20.30	48,320	-0.02(-0.08%)
May 01, 2006	20.42	20.53	20.16	20.32	244,994	-0.09(-0.45%)
Apr 28, 2006	19.88	20.42	19.87	20.41	35,341	+0.75(+3.81%)
Apr 27, 2006	18.86	19.66	18.45	19.66	104,325	+0.48(+2.50%)
Apr 26, 2006	19.06	20.44	18.61	19.18	81,696	-1.07(-5.27%)
Apr 25, 2006	20.10	20.79	20.09	20.25	29,527	-0.46(-2.20%)
Apr 24, 2006	20.95	20.95	20.15	20.70	56,388	-0.15(-0.70%)
Apr 21, 2006	20.82	20.93	20.52	20.85	29,084	+0.12(+0.56%)
Apr 20, 2006	20.62	20.86	19.70	20.73	44,377	+0.06(+0.30%)
Apr 19, 2006	19.79	20.67	19.79	20.67	76,114	+0.96(+4.86%)
Apr 18, 2006	20.23	20.23	19.50	19.71	82,490	-0.14(-0.70%)
Apr 17, 2006	19.88	20.09	19.47	19.85	83,097	+0.03(+0.16%)
Apr 13, 2006	19.99	20.34	19.44	19.82	45,114	-0.24(-1.19%)
Apr 12, 2006	19.87	20.37	19.67	20.06	22,091	+0.19(+0.97%)
Apr 11, 2006	20.03	20.13	19.70	19.87	10,428	-0.14(-0.70%)
Apr 10, 2006	20.16	20.16	19.65	20.01	19,800	-0.02(-0.08%)
Apr 07, 2006	20.24	20.58	19.65	20.02	30,670	-0.25(-1.26%)
Apr 06, 2006	19.86	20.34	19.86	20.28	55,251	+0.41(+2.06%)
Apr 05, 2006	19.96	19.96	19.66	19.87	67,696	-0.14(-0.70%)
Apr 04, 2006	21.01	21.10	19.93	20.01	103,265	-1.04(-4.92%)
Apr 03, 2006	20.96	21.20	20.78	21.04	98,634	+0.19(+0.89%)
Mar 31, 2006	20.46	20.86	20.46	20.86	53,942	+0.40(+1.96%)
Mar 30, 2006	20.28	20.47	20.21	20.45	45,541	+0.20(+0.99%)
Mar 29, 2006	20.16	20.25	20.00	20.25	43,299	+0.17(+0.85%)
Mar 28, 2006	19.99	20.20	19.93	20.08	67,038	+0.15(+0.74%)
Mar 27, 2006	20.04	20.04	19.67	19.94	73,253	-0.04(-0.19%)
Mar 24, 2006	19.54	20.08	19.54	19.98	15,107	+0.16(+0.82%)
Mar 23, 2006	19.84	19.91	19.55	19.81	33,140	+0.03(+0.16%)
Mar 22, 2006	19.40	19.84	19.40	19.78	65,504	+0.30(+1.55%)
Mar 21, 2006	19.29	19.68	19.29	19.48	12,063	+0.25(+1.29%)
Mar 20, 2006	19.20	19.68	19.12	19.23	54,631	+0.01(+0.04%)
Mar 17, 2006	19.47	19.67	18.98	19.23	69,265	-0.07(-0.36%)
Mar 16, 2006	19.54	19.57	19.23	19.30	22,246	-0.15(-0.76%)
Mar 15, 2006	19.23	19.78	19.23	19.44	46,197	+0.15(+0.80%)
Mar 14, 2006	19.20	19.32	19.20	19.29	31,408	+0.05(+0.28%)
Mar 13, 2006	19.35	19.47	19.23	19.23	18,513	-0.15(-0.76%)
Mar 10, 2006	19.10	19.48	18.87	19.38	49,929	+0.26(+1.37%)
Mar 09, 2006	19.45	19.63	18.92	19.12	73,534	-0.33(-1.71%)
Mar 08, 2006	19.37	19.71	19.18	19.45	97,806	-0.01(-0.04%)
Mar 07, 2006	18.61	19.49	18.39	19.46	109,869	+0.76(+4.09%)
Mar 06, 2006	19.07	19.31	18.48	18.69	122,220	-0.31(-1.63%)
Mar 03, 2006	18.69	19.09	18.34	19.00	80,499	+0.18(+0.94%)
Mar 02, 2006	17.67	18.93	17.67	18.82	483,919	+1.10(+6.19%)

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.