Barrett Business Services, Inc. (BBSI)
NASDAQ: BBSI · Real-Time Price · USD
43.10
+0.25 (0.58%)
Oct 14, 2025, 4:00 PM EDT - Market closed
Barrett Business Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 48.36 | 48.36 | 47.40 | 47.60 | 47.60 | -1.12% | 113,372 |
| Sep 5, 2025 | 49.17 | 49.65 | 47.83 | 48.14 | 48.14 | -2.09% | 123,429 |
| Sep 4, 2025 | 48.72 | 49.31 | 48.67 | 49.17 | 49.17 | 1.28% | 231,986 |
| Sep 3, 2025 | 48.54 | 48.89 | 48.01 | 48.55 | 48.55 | -0.41% | 137,457 |
| Sep 2, 2025 | 48.26 | 48.91 | 48.18 | 48.75 | 48.75 | -0.10% | 137,477 |
| Aug 29, 2025 | 48.79 | 49.00 | 48.20 | 48.80 | 48.80 | 0.54% | 299,714 |
| Aug 28, 2025 | 48.56 | 48.71 | 48.29 | 48.54 | 48.54 | 0.12% | 115,175 |
| Aug 27, 2025 | 48.78 | 49.13 | 48.12 | 48.48 | 48.48 | -1.22% | 180,454 |
| Aug 26, 2025 | 48.58 | 49.63 | 47.95 | 49.08 | 49.08 | 0.82% | 189,792 |
| Aug 25, 2025 | 48.42 | 49.18 | 48.00 | 48.68 | 48.68 | -0.18% | 281,565 |
| Aug 22, 2025 | 46.52 | 48.95 | 46.30 | 48.77 | 48.77 | 5.40% | 214,237 |
| Aug 21, 2025 | 46.15 | 46.53 | 46.05 | 46.27 | 46.19 | -0.22% | 104,087 |
| Aug 20, 2025 | 46.77 | 47.03 | 46.19 | 46.37 | 46.29 | -0.13% | 110,395 |
| Aug 19, 2025 | 46.34 | 47.04 | 46.08 | 46.43 | 46.35 | 0.04% | 110,437 |
| Aug 18, 2025 | 45.97 | 46.43 | 45.97 | 46.41 | 46.33 | 0.83% | 96,386 |
| Aug 15, 2025 | 46.68 | 46.68 | 45.87 | 46.03 | 45.96 | -1.41% | 155,144 |
| Aug 14, 2025 | 47.51 | 47.90 | 46.54 | 46.69 | 46.61 | -2.24% | 136,653 |
| Aug 13, 2025 | 47.48 | 47.85 | 47.33 | 47.76 | 47.68 | 0.99% | 141,601 |
| Aug 12, 2025 | 46.66 | 47.37 | 46.25 | 47.29 | 47.21 | 1.66% | 155,164 |
| Aug 11, 2025 | 46.92 | 47.03 | 46.16 | 46.52 | 46.44 | -1.34% | 167,173 |
| Aug 8, 2025 | 46.91 | 47.73 | 46.68 | 47.15 | 47.07 | 0.60% | 187,832 |
| Aug 7, 2025 | 45.10 | 48.48 | 44.45 | 46.87 | 46.79 | 5.59% | 323,746 |
| Aug 6, 2025 | 44.47 | 44.47 | 43.87 | 44.39 | 44.32 | -0.18% | 140,140 |
| Aug 5, 2025 | 44.25 | 44.50 | 43.95 | 44.47 | 44.40 | 0.54% | 142,542 |