Barrett Business S (NQ: BBSI )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.24	10.27	10.07	10.16	61,891	-0.02(-0.23%)
May 29, 2008	9.718	10.47	9.702	10.18	96,755	+0.42(+4.27%)
May 28, 2008	9.849	9.965	9.656	9.764	79,299	-0.02(-0.24%)
May 27, 2008	9.679	9.934	9.517	9.787	40,598	+0.12(+1.28%)
May 26, 2008	9.787	9.787	9.617	9.664	84,232	+0.00(+0.00%)
May 23, 2008	9.787	9.787	9.617	9.664	84,232	-0.12(-1.18%)
May 22, 2008	9.826	9.857	9.694	9.779	104,549	-0.08(-0.78%)
May 21, 2008	9.942	9.942	9.602	9.857	325,311	-0.05(-0.47%)
May 20, 2008	9.478	10.05	9.478	9.903	120,898	+0.35(+3.64%)
May 19, 2008	9.501	9.609	9.432	9.555	93,879	+0.10(+1.06%)
May 16, 2008	9.509	9.701	9.362	9.455	79,727	+0.00(+0.00%)
May 15, 2008	9.463	9.540	9.347	9.455	81,369	-0.04(-0.41%)
May 14, 2008	9.594	9.640	9.409	9.494	66,043	-0.02(-0.24%)
May 13, 2008	9.463	9.594	9.378	9.517	44,396	+0.05(+0.57%)
May 12, 2008	9.424	9.532	9.385	9.463	79,182	+0.10(+1.07%)
May 09, 2008	9.370	9.393	9.246	9.362	86,774	-0.06(-0.66%)
May 08, 2008	9.463	9.640	9.331	9.424	76,248	+0.03(+0.33%)
May 07, 2008	9.563	9.795	9.393	9.393	118,963	-0.07(-0.73%)
May 06, 2008	9.803	9.803	9.324	9.463	106,024	-0.01(-0.08%)
May 05, 2008	9.555	9.648	9.409	9.470	91,354	-0.01(-0.08%)
May 02, 2008	9.517	9.694	9.463	9.478	100,989	+0.09(+0.99%)
May 01, 2008	9.270	9.463	9.270	9.385	111,273	+0.12(+1.25%)
Apr 30, 2008	9.192	9.463	9.186	9.270	127,027	+0.13(+1.44%)
Apr 29, 2008	9.131	9.262	8.968	9.138	68,146	-0.13(-1.42%)
Apr 28, 2008	9.324	9.524	9.154	9.270	164,302	-0.05(-0.50%)
Apr 25, 2008	9.656	9.694	9.308	9.316	105,317	-0.34(-3.52%)
Apr 24, 2008	9.355	9.795	9.270	9.656	481,832	-2.11(-17.92%)
Apr 23, 2008	11.75	12.17	11.58	11.76	80,887	+0.17(+1.47%)
Apr 22, 2008	11.79	11.82	11.16	11.59	109,316	-0.22(-1.90%)
Apr 21, 2008	13.00	13.68	11.63	11.82	224,657	-1.92(-14.00%)
Apr 18, 2008	13.39	13.74	13.22	13.74	64,146	+0.62(+4.71%)
Apr 17, 2008	13.32	13.32	12.82	13.12	28,270	-0.28(-2.08%)
Apr 16, 2008	13.53	13.60	13.13	13.40	36,677	-0.02(-0.11%)
Apr 15, 2008	12.94	13.52	12.85	13.42	50,070	+0.39(+3.02%)
Apr 14, 2008	13.14	13.66	12.95	13.02	28,090	-0.17(-1.29%)
Apr 11, 2008	13.39	13.80	13.13	13.19	79,514	-0.42(-3.06%)
Apr 10, 2008	13.57	13.83	13.45	13.61	60,565	+0.01(+0.06%)
Apr 09, 2008	13.64	13.82	13.43	13.60	34,326	+0.02(+0.11%)
Apr 08, 2008	13.47	13.62	13.36	13.59	20,154	+0.01(+0.06%)
Apr 07, 2008	13.60	13.81	13.52	13.58	49,718	+0.00(+0.00%)
Apr 04, 2008	13.55	13.61	13.36	13.58	31,469	+0.07(+0.51%)
Apr 03, 2008	13.78	13.78	13.36	13.51	31,395	-0.30(-2.18%)
Apr 02, 2008	13.87	13.92	13.63	13.81	35,011	-0.09(-0.67%)
Apr 01, 2008	13.32	13.90	13.28	13.90	44,297	+0.67(+5.08%)
Mar 31, 2008	13.38	13.39	12.99	13.23	41,509	-0.09(-0.70%)
Mar 28, 2008	13.67	13.78	12.95	13.32	54,610	-0.30(-2.21%)
Mar 27, 2008	13.75	13.90	13.49	13.63	25,676	-0.07(-0.51%)
Mar 26, 2008	13.76	13.87	13.49	13.70	36,859	-0.17(-1.23%)
Mar 25, 2008	13.71	14.03	13.64	13.87	60,757	+0.19(+1.41%)
Mar 24, 2008	13.26	13.90	13.26	13.67	75,616	+0.49(+3.69%)
Mar 21, 2008	13.94	13.94	13.12	13.19	190,750	+0.00(+0.00%)
Mar 20, 2008	13.94	13.94	13.12	13.19	190,750	-0.63(-4.58%)
Mar 19, 2008	14.17	14.56	13.81	13.82	90,234	-0.34(-2.40%)
Mar 18, 2008	13.29	14.16	13.19	14.16	116,668	+1.07(+8.14%)
Mar 17, 2008	12.51	13.19	12.29	13.09	62,432	+0.28(+2.17%)
Mar 14, 2008	13.04	13.17	12.63	12.82	52,096	-0.16(-1.25%)
Mar 13, 2008	12.82	13.13	12.40	12.98	51,040	+0.00(+0.00%)
Mar 12, 2008	12.69	13.13	12.39	12.98	89,172	+0.24(+1.88%)
Mar 11, 2008	12.21	12.75	12.14	12.74	68,321	+0.77(+6.46%)
Mar 10, 2008	12.65	12.81	11.91	11.97	92,281	-0.60(-4.79%)
Mar 07, 2008	12.55	12.78	12.43	12.57	58,471	-0.07(-0.55%)
Mar 06, 2008	12.59	12.76	12.43	12.64	67,516	-0.08(-0.61%)
Mar 05, 2008	12.52	12.74	12.36	12.71	48,875	+0.23(+1.86%)
Mar 04, 2008	12.37	12.60	12.36	12.48	47,114	+0.05(+0.43%)

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.