Barrett Business Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	44.37	44.97	43.43	43.86	43.86	-0.18%	127,873
Jan 16, 2025	43.06	44.04	43.03	43.94	43.94	2.04%	93,192
Jan 15, 2025	43.28	43.50	42.37	43.06	43.06	1.10%	83,612
Jan 14, 2025	41.97	42.59	41.67	42.59	42.59	1.94%	51,170
Jan 13, 2025	40.92	41.94	40.92	41.78	41.78	1.06%	62,555
Jan 10, 2025	41.30	41.50	40.93	41.34	41.34	-1.28%	77,937
Jan 8, 2025	41.21	41.96	41.06	41.88	41.88	1.25%	67,676
Jan 7, 2025	42.15	42.35	41.11	41.36	41.36	-1.92%	98,486
Jan 6, 2025	42.78	42.98	42.07	42.17	42.17	-1.49%	94,612
Jan 3, 2025	42.66	43.32	42.50	42.81	42.81	-0.40%	72,369
Jan 2, 2025	43.56	43.81	42.69	42.98	42.98	-1.06%	78,899
Dec 31, 2024	43.70	43.97	43.33	43.44	43.44	0.21%	75,190
Dec 30, 2024	43.03	43.73	42.55	43.35	43.35	-0.07%	68,065
Dec 27, 2024	43.80	43.97	42.87	43.38	43.38	-1.27%	119,198
Dec 26, 2024	43.25	44.04	42.99	43.94	43.94	1.31%	67,224
Dec 24, 2024	42.48	43.38	42.39	43.37	43.37	1.90%	46,306
Dec 23, 2024	42.95	43.06	42.12	42.56	42.56	-1.12%	96,197
Dec 20, 2024	42.26	44.20	42.26	43.04	43.04	0.65%	359,813
Dec 19, 2024	42.57	43.38	42.00	42.76	42.76	1.09%	165,088
Dec 18, 2024	43.41	43.91	42.00	42.30	42.30	-2.44%	155,733
Dec 17, 2024	43.50	43.98	42.79	43.36	43.36	-0.76%	100,102
Dec 16, 2024	43.55	44.02	42.93	43.69	43.69	0.28%	115,177
Dec 13, 2024	43.19	43.60	42.32	43.57	43.57	0.65%	73,453
Dec 12, 2024	43.55	43.81	43.25	43.29	43.29	-0.62%	68,677
Dec 11, 2024	43.70	44.07	43.15	43.56	43.56	0.60%	109,550
Dec 10, 2024	42.67	43.51	42.35	43.30	43.30	1.48%	101,884
Dec 9, 2024	43.65	43.96	42.46	42.67	42.67	-2.02%	106,370
Dec 6, 2024	43.67	43.86	43.43	43.55	43.55	0.02%	81,761
Dec 5, 2024	44.23	44.23	43.44	43.54	43.54	-1.80%	139,854
Dec 4, 2024	43.43	44.39	43.43	44.34	44.34	2.40%	103,457
Dec 3, 2024	43.50	43.59	42.98	43.30	43.30	-0.46%	167,209
Dec 2, 2024	42.93	43.55	42.60	43.50	43.50	1.37%	95,557
Nov 29, 2024	43.14	43.32	42.78	42.91	42.91	0.30%	69,815
Nov 27, 2024	43.59	43.82	42.72	42.78	42.78	-1.63%	176,505
Nov 26, 2024	43.19	43.49	42.71	43.49	43.49	0.16%	317,566
Nov 25, 2024	43.06	43.75	42.83	43.42	43.42	1.54%	110,871
Nov 22, 2024	42.19	42.82	42.19	42.76	42.76	1.26%	130,996
Nov 21, 2024	42.50	42.84	42.10	42.23	42.15	-0.28%	242,621
Nov 20, 2024	41.53	42.35	41.31	42.35	42.27	1.78%	107,915
Nov 19, 2024	41.27	41.96	40.86	41.61	41.53	0.43%	148,719
Nov 18, 2024	41.61	41.77	41.23	41.43	41.35	-0.22%	149,069
Nov 15, 2024	42.21	42.21	41.20	41.52	41.44	-0.91%	174,835
Nov 14, 2024	42.54	42.74	41.34	41.90	41.82	-1.55%	316,330
Nov 13, 2024	43.23	43.30	42.46	42.56	42.48	-0.54%	89,902
Nov 12, 2024	42.88	43.17	42.55	42.79	42.71	-0.21%	95,618
Nov 11, 2024	41.86	43.18	41.47	42.88	42.80	3.65%	179,611
Nov 8, 2024	40.57	41.48	40.57	41.37	41.29	0.44%	185,625
Nov 7, 2024	38.76	41.23	38.16	41.19	41.11	2.03%	288,400
Nov 6, 2024	38.74	41.18	38.74	40.37	40.30	7.88%	266,111
Nov 5, 2024	36.65	37.56	36.47	37.42	37.35	1.91%	129,266
Nov 4, 2024	36.32	37.02	36.24	36.72	36.65	1.18%	88,886
Nov 1, 2024	36.32	36.64	36.18	36.29	36.22	0.28%	94,447
Oct 31, 2024	36.91	37.22	36.19	36.19	36.12	-2.16%	99,526
Oct 30, 2024	37.12	37.49	36.88	36.99	36.92	-0.59%	92,496
Oct 29, 2024	36.52	37.34	36.36	37.21	37.14	1.42%	171,340
Oct 28, 2024	36.16	37.01	35.93	36.69	36.62	2.20%	104,666
Oct 25, 2024	36.58	36.66	35.81	35.90	35.83	-1.27%	61,942
Oct 24, 2024	36.52	36.66	36.19	36.36	36.29	-0.52%	58,206
Oct 23, 2024	36.35	36.74	36.27	36.55	36.48	-0.11%	72,597
Oct 22, 2024	36.77	36.77	36.30	36.59	36.52	-0.92%	37,123
Oct 21, 2024	37.43	37.49	36.83	36.93	36.86	-1.60%	120,036
Oct 18, 2024	37.95	37.98	37.49	37.53	37.46	-0.95%	69,936
Oct 17, 2024	37.96	38.01	37.60	37.89	37.82	-0.32%	67,931
Oct 16, 2024	37.61	38.07	37.50	38.01	37.94	1.77%	103,822
Oct 15, 2024	37.16	37.70	37.14	37.35	37.28	0.54%	89,318
Oct 14, 2024	37.05	37.40	37.04	37.15	37.08	0.30%	55,423
Oct 11, 2024	36.65	37.15	36.65	37.04	36.97	1.37%	80,065
Oct 10, 2024	36.61	36.61	36.16	36.54	36.47	-1.14%	62,273
Oct 9, 2024	36.89	37.31	36.79	36.96	36.89	0.27%	74,201
Oct 8, 2024	36.77	36.89	36.61	36.86	36.79	0.24%	45,637
Oct 7, 2024	36.56	36.93	36.49	36.77	36.70	-0.33%	75,193
Oct 4, 2024	36.76	36.94	36.38	36.89	36.82	1.29%	84,122
Oct 3, 2024	36.50	36.57	36.23	36.42	36.35	-0.44%	62,964
Oct 2, 2024	37.01	37.36	36.51	36.58	36.51	-1.90%	73,509
Oct 1, 2024	37.50	37.50	36.89	37.29	37.22	-0.59%	93,803
Sep 30, 2024	36.47	37.59	36.27	37.51	37.44	2.63%	120,901
Sep 27, 2024	36.76	37.24	36.46	36.55	36.48	0.08%	105,969
Sep 26, 2024	36.69	37.02	36.40	36.52	36.45	0.19%	112,771
Sep 25, 2024	36.53	36.85	36.25	36.45	36.38	-0.38%	151,964
Sep 24, 2024	36.78	36.83	36.33	36.59	36.52	-0.52%	73,040
Sep 23, 2024	37.29	37.72	36.65	36.78	36.71	-1.02%	98,635
Sep 20, 2024	37.64	37.77	36.98	37.16	37.09	-1.28%	345,069
Sep 19, 2024	37.81	37.81	37.05	37.64	37.57	1.32%	120,356
Sep 18, 2024	36.90	37.79	36.60	37.15	37.08	0.43%	164,444
Sep 17, 2024	36.99	37.32	36.76	36.99	36.92	0.60%	150,472
Sep 16, 2024	36.99	37.21	36.63	36.77	36.70	-0.43%	97,710
Sep 13, 2024	36.47	37.00	35.87	36.93	36.86	2.13%	219,706
Sep 12, 2024	35.80	36.33	35.75	36.16	36.09	1.26%	132,192
Sep 11, 2024	35.62	35.87	35.21	35.71	35.64	-0.31%	191,012
Sep 10, 2024	35.18	35.96	35.13	35.82	35.75	2.23%	139,426
Sep 9, 2024	34.52	35.06	34.43	35.04	34.98	1.36%	118,130
Sep 6, 2024	35.14	35.41	34.49	34.57	34.51	-1.57%	89,689
Sep 5, 2024	35.90	36.01	34.75	35.12	35.05	-1.71%	156,018
Sep 4, 2024	35.75	36.00	35.62	35.73	35.66	-0.06%	122,868
Sep 3, 2024	36.35	36.56	35.66	35.75	35.68	-2.08%	164,824
Aug 30, 2024	36.37	36.57	35.87	36.51	36.44	0.94%	118,438
Aug 29, 2024	36.34	36.50	36.00	36.17	36.10	0.25%	81,902
Aug 28, 2024	35.93	36.56	35.13	36.08	36.01	0.03%	152,687
Aug 27, 2024	35.79	36.19	35.67	36.07	36.00	0.73%	83,304
Aug 26, 2024	36.09	36.23	35.62	35.81	35.74	0.11%	89,657