Barrett Business Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	41.21	41.53	41.06	41.15	41.15	-0.96%	112,365
Jun 16, 2025	41.48	42.07	41.09	41.55	41.55	0.63%	123,659
Jun 13, 2025	41.21	41.95	41.18	41.29	41.29	-1.60%	271,402
Jun 12, 2025	41.49	42.00	41.15	41.96	41.96	1.04%	157,115
Jun 11, 2025	42.35	42.35	41.50	41.53	41.53	-1.80%	129,332
Jun 10, 2025	42.08	42.47	42.03	42.29	42.29	0.45%	109,051
Jun 9, 2025	42.35	42.35	41.88	42.10	42.10	-0.45%	90,177
Jun 6, 2025	42.39	42.56	41.82	42.29	42.29	0.76%	90,071
Jun 5, 2025	41.65	42.07	41.43	41.97	41.97	0.33%	113,928
Jun 4, 2025	41.89	42.20	41.71	41.83	41.83	0.34%	142,357
Jun 3, 2025	41.72	41.85	41.50	41.69	41.69	0.53%	100,616
Jun 2, 2025	41.25	41.69	40.96	41.47	41.47	0.35%	103,577
May 30, 2025	41.78	42.40	41.19	41.33	41.33	-1.07%	240,038
May 29, 2025	41.54	41.78	41.24	41.77	41.77	0.85%	104,412
May 28, 2025	42.04	42.16	41.35	41.42	41.42	-1.29%	123,124
May 27, 2025	41.80	42.04	41.00	41.96	41.96	2.12%	74,882
May 23, 2025	40.50	41.38	40.50	41.09	41.09	-0.75%	110,706
May 22, 2025	41.56	41.79	41.36	41.40	41.32	-0.48%	97,393
May 21, 2025	42.13	42.14	41.23	41.60	41.52	-1.98%	96,672
May 20, 2025	42.67	42.99	42.39	42.44	42.36	-0.40%	92,757
May 19, 2025	42.18	42.82	42.18	42.61	42.53	0.45%	123,670
May 16, 2025	42.27	42.59	41.79	42.42	42.34	0.17%	217,733
May 15, 2025	41.21	42.45	41.20	42.35	42.27	1.83%	213,113
May 14, 2025	41.39	41.97	41.20	41.59	41.51	-0.29%	173,347
May 13, 2025	41.25	42.17	40.40	41.71	41.63	0.63%	191,982
May 12, 2025	41.09	41.53	40.09	41.45	41.37	2.47%	134,020
May 9, 2025	40.56	41.34	40.33	40.45	40.37	0.07%	139,509
May 8, 2025	41.70	42.94	39.50	40.42	40.34	-0.86%	241,893
May 7, 2025	41.67	41.80	40.40	40.77	40.69	-1.47%	187,173
May 6, 2025	41.56	42.22	41.38	41.38	41.30	-1.29%	161,535
May 5, 2025	41.71	42.41	41.46	41.92	41.84	-0.24%	178,118
May 2, 2025	41.17	42.26	41.12	42.02	41.94	3.04%	184,665
May 1, 2025	40.54	41.05	40.26	40.78	40.70	0.54%	174,908
Apr 30, 2025	40.29	40.72	39.63	40.56	40.48	0.12%	245,845
Apr 29, 2025	40.40	40.93	40.24	40.51	40.43	-0.61%	157,330
Apr 28, 2025	40.67	41.64	40.17	40.76	40.68	0.57%	169,872
Apr 25, 2025	39.99	40.61	39.99	40.53	40.45	0.22%	93,352
Apr 24, 2025	39.95	40.69	39.95	40.44	40.36	0.22%	140,054
Apr 23, 2025	40.81	40.82	40.16	40.35	40.27	0.60%	134,232
Apr 22, 2025	39.40	40.16	39.17	40.11	40.03	2.87%	143,051
Apr 21, 2025	40.49	40.60	38.93	38.99	38.91	-4.30%	174,175
Apr 17, 2025	40.58	40.86	40.50	40.74	40.66	0.15%	207,830
Apr 16, 2025	40.40	40.75	40.29	40.68	40.60	0.59%	161,126
Apr 15, 2025	39.60	40.52	39.47	40.44	40.36	1.10%	230,761
Apr 14, 2025	40.01	40.50	39.77	40.00	39.92	0.40%	193,127
Apr 11, 2025	39.69	40.24	39.10	39.84	39.76	1.14%	178,763
Apr 10, 2025	39.10	39.76	38.59	39.39	39.31	-0.88%	181,987
Apr 9, 2025	37.68	40.24	37.46	39.74	39.66	4.44%	172,524
Apr 8, 2025	39.61	40.00	37.53	38.05	37.98	-3.03%	174,485
Apr 7, 2025	38.45	40.85	37.99	39.24	39.16	-0.58%	373,461