Barrett Business Services, Inc. (BBSI)
NASDAQ: BBSI · Real-Time Price · USD
36.45
+0.23 (0.65%)
Jan 2, 2026, 12:43 PM EST - Market open
Barrett Business Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 36.07 | 36.62 | 36.07 | 36.21 | 36.21 | -1.55% | 157,524 |
| Dec 30, 2025 | 36.76 | 36.92 | 36.48 | 36.78 | 36.78 | -0.33% | 114,006 |
| Dec 29, 2025 | 36.25 | 36.92 | 36.10 | 36.90 | 36.90 | 1.82% | 132,266 |
| Dec 26, 2025 | 36.07 | 36.49 | 35.71 | 36.24 | 36.24 | 0.28% | 110,184 |
| Dec 24, 2025 | 36.06 | 36.43 | 35.87 | 36.14 | 36.14 | -0.33% | 59,462 |
| Dec 23, 2025 | 36.22 | 36.47 | 35.81 | 36.26 | 36.26 | 0.08% | 144,332 |
| Dec 22, 2025 | 36.47 | 36.91 | 36.13 | 36.23 | 36.23 | -0.77% | 126,036 |
| Dec 19, 2025 | 36.83 | 36.97 | 36.23 | 36.51 | 36.51 | -1.32% | 305,687 |
| Dec 18, 2025 | 37.25 | 37.47 | 36.93 | 37.00 | 37.00 | 0.30% | 88,264 |
| Dec 17, 2025 | 36.87 | 37.21 | 36.58 | 36.89 | 36.89 | -0.03% | 125,028 |
| Dec 16, 2025 | 36.22 | 37.18 | 35.71 | 36.90 | 36.90 | 1.88% | 166,300 |
| Dec 15, 2025 | 36.74 | 36.74 | 35.71 | 36.22 | 36.22 | -0.96% | 191,675 |
| Dec 12, 2025 | 36.64 | 37.12 | 36.49 | 36.57 | 36.57 | -0.11% | 275,387 |
| Dec 11, 2025 | 35.40 | 36.68 | 35.32 | 36.61 | 36.61 | 4.15% | 251,281 |
| Dec 10, 2025 | 34.70 | 35.38 | 33.78 | 35.15 | 35.15 | 1.50% | 227,542 |
| Dec 9, 2025 | 34.32 | 34.74 | 33.97 | 34.63 | 34.63 | 1.05% | 118,352 |
| Dec 8, 2025 | 34.78 | 34.86 | 34.13 | 34.27 | 34.27 | -0.75% | 139,624 |
| Dec 5, 2025 | 34.88 | 35.15 | 34.41 | 34.53 | 34.53 | -1.09% | 104,289 |
| Dec 4, 2025 | 35.56 | 35.76 | 34.79 | 34.91 | 34.91 | -1.61% | 118,003 |
| Dec 3, 2025 | 35.10 | 35.66 | 35.08 | 35.48 | 35.48 | 1.30% | 174,531 |
| Dec 2, 2025 | 34.83 | 35.19 | 34.52 | 35.03 | 35.03 | 0.99% | 122,378 |
| Dec 1, 2025 | 34.69 | 35.32 | 34.47 | 34.68 | 34.68 | -1.17% | 251,761 |
| Nov 28, 2025 | 35.20 | 35.62 | 34.99 | 35.09 | 35.09 | -0.62% | 72,106 |
| Nov 26, 2025 | 35.28 | 35.65 | 34.91 | 35.31 | 35.31 | -0.48% | 142,726 |
| Nov 25, 2025 | 35.17 | 36.03 | 35.17 | 35.48 | 35.48 | 1.52% | 227,881 |
| Nov 24, 2025 | 34.79 | 35.17 | 34.30 | 34.95 | 34.95 | 0.26% | 197,735 |
| Nov 21, 2025 | 34.21 | 35.23 | 34.21 | 34.86 | 34.86 | 1.87% | 338,252 |
| Nov 20, 2025 | 35.31 | 35.73 | 34.09 | 34.22 | 34.14 | -1.72% | 377,475 |
| Nov 19, 2025 | 35.71 | 36.66 | 34.79 | 34.82 | 34.74 | -2.49% | 270,633 |
| Nov 18, 2025 | 35.09 | 37.28 | 35.01 | 35.71 | 35.63 | 1.94% | 190,476 |
| Nov 17, 2025 | 35.39 | 35.81 | 34.65 | 35.03 | 34.95 | -1.60% | 327,037 |
| Nov 14, 2025 | 35.05 | 35.66 | 34.77 | 35.60 | 35.52 | 1.22% | 213,948 |
| Nov 13, 2025 | 34.80 | 35.43 | 34.54 | 35.17 | 35.09 | 0.92% | 193,341 |
| Nov 12, 2025 | 34.70 | 35.61 | 34.66 | 34.85 | 34.77 | 0.46% | 338,481 |
| Nov 11, 2025 | 34.83 | 34.90 | 34.07 | 34.69 | 34.61 | -0.43% | 272,233 |
| Nov 10, 2025 | 33.66 | 35.51 | 33.60 | 34.84 | 34.76 | 4.59% | 355,005 |
| Nov 7, 2025 | 34.85 | 35.26 | 33.01 | 33.31 | 33.23 | -4.69% | 408,700 |
| Nov 6, 2025 | 40.28 | 40.70 | 34.54 | 34.95 | 34.87 | -14.17% | 609,177 |
| Nov 5, 2025 | 40.46 | 40.89 | 39.66 | 40.72 | 40.62 | 1.19% | 511,719 |
| Nov 4, 2025 | 40.48 | 40.88 | 40.19 | 40.24 | 40.15 | -0.94% | 189,767 |
| Nov 3, 2025 | 40.33 | 40.89 | 39.67 | 40.62 | 40.53 | 0.37% | 257,600 |
| Oct 31, 2025 | 40.15 | 41.19 | 39.81 | 40.47 | 40.38 | 0.42% | 267,505 |
| Oct 30, 2025 | 40.30 | 40.82 | 40.18 | 40.30 | 40.21 | - | 161,975 |
| Oct 29, 2025 | 41.35 | 41.35 | 40.25 | 40.30 | 40.21 | -2.59% | 261,479 |
| Oct 28, 2025 | 41.35 | 41.68 | 41.16 | 41.37 | 41.27 | -0.39% | 127,348 |
| Oct 27, 2025 | 42.06 | 42.10 | 41.39 | 41.53 | 41.43 | -1.12% | 155,554 |
| Oct 24, 2025 | 41.91 | 42.47 | 41.60 | 42.00 | 41.90 | 0.77% | 219,860 |
| Oct 23, 2025 | 41.55 | 41.91 | 41.33 | 41.68 | 41.58 | 0.14% | 187,340 |
| Oct 22, 2025 | 42.00 | 42.19 | 41.49 | 41.62 | 41.52 | -0.67% | 183,062 |
| Oct 21, 2025 | 41.80 | 42.21 | 41.41 | 41.90 | 41.80 | 0.53% | 226,551 |