Barrett Business Services, Inc. (BBSI)
NASDAQ: BBSI · Real-Time Price · USD
43.12
+0.06 (0.14%)
Jul 11, 2025, 11:01 AM - Market open

Barrett Business Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 42.76 43.43 42.76 43.06 43.06 0.63% 176,661
Jul 9, 2025 42.96 43.01 42.30 42.79 42.79 0.14% 105,891
Jul 8, 2025 42.47 43.00 42.31 42.73 42.73 0.52% 171,553
Jul 7, 2025 43.19 43.36 42.48 42.51 42.51 -1.53% 165,168
Jul 3, 2025 42.70 43.56 42.63 43.17 43.17 0.90% 69,889
Jul 2, 2025 42.51 42.90 41.71 42.79 42.79 0.32% 172,667
Jul 1, 2025 41.46 43.12 41.36 42.65 42.65 2.30% 132,867
Jun 30, 2025 41.94 42.02 41.43 41.69 41.69 -0.48% 185,702
Jun 27, 2025 41.79 42.41 41.57 41.89 41.89 0.34% 477,300
Jun 26, 2025 41.53 41.85 41.21 41.75 41.75 0.72% 126,694
Jun 25, 2025 41.98 42.13 41.24 41.45 41.45 -1.47% 133,372
Jun 24, 2025 42.05 42.31 41.66 42.07 42.07 0.26% 115,683
Jun 23, 2025 40.86 41.97 40.86 41.96 41.96 2.69% 138,592
Jun 20, 2025 41.67 41.67 40.81 40.86 40.86 -1.33% 220,529
Jun 18, 2025 41.05 41.81 41.05 41.41 41.41 0.63% 96,265
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