Barrett Business Services, Inc. (BBSI)
NASDAQ: BBSI · Real-Time Price · USD
35.03
-0.57 (-1.60%)
Nov 17, 2025, 4:00 PM EST - Market closed
Barrett Business Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 35.39 | 35.81 | 34.65 | 35.03 | 35.03 | -1.60% | 327,037 |
| Nov 14, 2025 | 35.05 | 35.66 | 34.77 | 35.60 | 35.60 | 1.22% | 213,948 |
| Nov 13, 2025 | 34.80 | 35.43 | 34.54 | 35.17 | 35.17 | 0.92% | 193,341 |
| Nov 12, 2025 | 34.70 | 35.61 | 34.66 | 34.85 | 34.85 | 0.46% | 338,481 |
| Nov 11, 2025 | 34.83 | 34.90 | 34.07 | 34.69 | 34.69 | -0.43% | 272,233 |
| Nov 10, 2025 | 33.66 | 35.51 | 33.60 | 34.84 | 34.84 | 4.59% | 355,005 |
| Nov 7, 2025 | 34.85 | 35.26 | 33.01 | 33.31 | 33.31 | -4.69% | 408,700 |
| Nov 6, 2025 | 40.28 | 40.70 | 34.54 | 34.95 | 34.95 | -14.17% | 609,177 |
| Nov 5, 2025 | 40.46 | 40.89 | 39.66 | 40.72 | 40.72 | 1.19% | 511,719 |
| Nov 4, 2025 | 40.48 | 40.88 | 40.19 | 40.24 | 40.24 | -0.94% | 189,767 |
| Nov 3, 2025 | 40.33 | 40.89 | 39.67 | 40.62 | 40.62 | 0.37% | 257,600 |
| Oct 31, 2025 | 40.15 | 41.19 | 39.81 | 40.47 | 40.47 | 0.42% | 267,505 |
| Oct 30, 2025 | 40.30 | 40.82 | 40.18 | 40.30 | 40.30 | - | 161,975 |
| Oct 29, 2025 | 41.35 | 41.35 | 40.25 | 40.30 | 40.30 | -2.59% | 261,479 |
| Oct 28, 2025 | 41.35 | 41.68 | 41.16 | 41.37 | 41.37 | -0.39% | 127,348 |
| Oct 27, 2025 | 42.06 | 42.10 | 41.39 | 41.53 | 41.53 | -1.12% | 155,554 |
| Oct 24, 2025 | 41.91 | 42.47 | 41.60 | 42.00 | 42.00 | 0.77% | 219,860 |
| Oct 23, 2025 | 41.55 | 41.91 | 41.33 | 41.68 | 41.68 | 0.14% | 187,340 |
| Oct 22, 2025 | 42.00 | 42.19 | 41.49 | 41.62 | 41.62 | -0.67% | 183,062 |
| Oct 21, 2025 | 41.80 | 42.21 | 41.41 | 41.90 | 41.90 | 0.53% | 226,551 |
| Oct 20, 2025 | 41.52 | 42.00 | 41.25 | 41.68 | 41.68 | 0.14% | 239,710 |
| Oct 17, 2025 | 42.21 | 43.04 | 41.45 | 41.62 | 41.62 | -1.26% | 196,339 |
| Oct 16, 2025 | 43.01 | 43.01 | 42.12 | 42.15 | 42.15 | -1.91% | 158,499 |
| Oct 15, 2025 | 43.24 | 43.53 | 42.47 | 42.97 | 42.97 | -0.30% | 121,608 |
| Oct 14, 2025 | 42.44 | 43.32 | 42.11 | 43.10 | 43.10 | 0.58% | 137,018 |
| Oct 13, 2025 | 43.00 | 43.06 | 42.14 | 42.85 | 42.85 | 0.40% | 120,283 |
| Oct 10, 2025 | 43.43 | 43.73 | 42.63 | 42.68 | 42.68 | -2.04% | 152,811 |
| Oct 9, 2025 | 44.39 | 44.54 | 43.54 | 43.57 | 43.57 | -2.16% | 146,387 |
| Oct 8, 2025 | 44.57 | 45.53 | 44.26 | 44.53 | 44.53 | 0.20% | 124,887 |
| Oct 7, 2025 | 44.35 | 45.03 | 44.01 | 44.44 | 44.44 | -0.04% | 190,412 |
| Oct 6, 2025 | 45.34 | 45.34 | 44.34 | 44.46 | 44.46 | -0.96% | 142,481 |
| Oct 3, 2025 | 44.36 | 45.41 | 44.36 | 44.89 | 44.89 | 1.29% | 121,354 |
| Oct 2, 2025 | 44.37 | 44.38 | 43.73 | 44.32 | 44.32 | -0.36% | 115,318 |
| Oct 1, 2025 | 44.02 | 44.70 | 43.35 | 44.48 | 44.48 | 0.36% | 152,113 |
| Sep 30, 2025 | 44.13 | 44.39 | 43.80 | 44.32 | 44.32 | -0.09% | 160,660 |
| Sep 29, 2025 | 44.73 | 45.01 | 44.25 | 44.36 | 44.36 | -0.83% | 106,593 |
| Sep 26, 2025 | 44.16 | 44.96 | 43.69 | 44.73 | 44.73 | 1.66% | 144,622 |
| Sep 25, 2025 | 44.87 | 45.04 | 43.84 | 44.00 | 44.00 | -2.22% | 132,045 |
| Sep 24, 2025 | 45.53 | 45.67 | 44.59 | 45.00 | 45.00 | -0.77% | 130,666 |
| Sep 23, 2025 | 46.09 | 46.58 | 45.05 | 45.35 | 45.35 | -1.92% | 159,052 |
| Sep 22, 2025 | 46.13 | 46.49 | 45.71 | 46.24 | 46.24 | 0.24% | 160,504 |
| Sep 19, 2025 | 46.91 | 46.93 | 46.00 | 46.13 | 46.13 | -1.66% | 285,492 |
| Sep 18, 2025 | 46.58 | 47.14 | 46.41 | 46.91 | 46.91 | 0.93% | 136,017 |
| Sep 17, 2025 | 46.66 | 47.35 | 46.17 | 46.48 | 46.48 | -0.06% | 160,469 |
| Sep 16, 2025 | 46.72 | 46.96 | 46.36 | 46.51 | 46.51 | -0.64% | 147,761 |
| Sep 15, 2025 | 46.86 | 47.11 | 46.67 | 46.81 | 46.81 | -0.06% | 131,977 |
| Sep 12, 2025 | 46.94 | 47.28 | 46.61 | 46.84 | 46.84 | -0.99% | 175,773 |
| Sep 11, 2025 | 46.27 | 47.51 | 46.22 | 47.31 | 47.31 | 2.71% | 122,971 |
| Sep 10, 2025 | 47.03 | 47.06 | 45.97 | 46.06 | 46.06 | -2.06% | 166,130 |
| Sep 9, 2025 | 47.37 | 47.66 | 46.91 | 47.03 | 47.03 | -1.20% | 147,015 |