Main Nav
HOME
PRODUCTS & SERVICES
CURRENT PROJECTS
HOW TO
SUPPORT
ABOUT
Sub Nav
Home Page
Download
Symbol Lists
Quote & Chart
Daily Emails
Watchlists
Symbol Changes
Splits
Register
BBSI
BARRETT BUSINESS SERVICES INC
11/20/09 17:58
LAST:
11.02
CHANGE:
0.01
OPEN:
11.02
HIGH:
11.14
ASK:
42.94
VOLUME:
26,463
CHANGE(%):
0.09
PREV:
11.03
LOW:
10.92
BID:
8.84
OPEN INT:
0
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
HISTORICAL DATA
Date
Open
High
Low
Close
Volume
Open Interest
11/20/09
11.02
11.14
10.92
11.02
26,463
0
11/19/09
11.07
11.14
10.91
11.03
17,200
0
11/18/09
11.19
11.20
11.01
11.15
14,000
0
11/17/09
11.17
11.25
11.15
11.22
10,800
0
11/16/09
11.10
11.40
10.95
11.25
29,700
0
11/13/09
10.94
11.14
10.80
11.09
18,500
0
11/12/09
11.31
11.59
10.94
10.95
36,700
0
11/11/09
11.41
11.47
11.20
11.22
26,800
0
11/10/09
11.54
11.58
11.34
11.40
21,100
0
11/09/09
11.65
11.65
11.41
11.63
22,300
0
11/06/09
11.59
11.65
11.44
11.64
17,200
0
11/05/09
11.52
11.83
11.42
11.70
22,600
0
11/04/09
11.75
11.85
11.41
11.44
31,200
0
11/03/09
11.81
11.85
11.50
11.78
19,600
0
11/02/09
11.60
11.94
11.47
11.90
82,400
0
10/30/09
11.55
11.67
11.39
11.60
38,900
0
10/29/09
11.40
11.63
11.20
11.58
38,600
0
10/28/09
12.44
12.47
11.45
11.48
67,400
0
10/27/09
12.00
12.15
11.80
11.99
180,000
0
10/26/09
11.21
11.35
11.04
11.25
34,100
0
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Board of Trade
Chicago Futures Exchange
Chicago Merchantile Exchange
Foreign Exchange
Global Indices
Hong Kong Stock Exchange
Kansas City Board of Trade
LIFFE Futures and Options
London Stock Exchange
Milan Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
New York Board of Trade
New York Commodity Exchange
New York Merchantile Exchange
New York Stock Exchange
OTC Bulletin Board
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
Advanced Get ASCII
AIQ Trading Expert Pro
EzyCharts
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Download all symbols
Symbol:
Start Date:
End Date:
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Board of Trade
Chicago Futures Exchange
Chicago Merchantile Exchange
Foreign Exchange
Global Indices
Hong Kong Stock Exchange
Kansas City Board of Trade
LIFFE Futures and Options
London Stock Exchange
Milan Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
New York Board of Trade
New York Commodity Exchange
New York Merchantile Exchange
New York Stock Exchange
OTC Bulletin Board
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
Advanced Get ASCII
AIQ Trading Expert Pro
EzyCharts
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Windows on Wallstreet
MEMBER LOGIN
Email/Username:
Password:
Remember Me
Register
Forgot
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist: