Barrett Business Services, Inc. (BBSI)
NASDAQ: BBSI · Real-Time Price · USD
42.35
+0.74 (1.78%)
Nov 20, 2024, 4:00 PM EST - Market closed
Barrett Business Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 41.53 | 42.35 | 41.31 | 42.35 | 42.35 | 1.78% | 107,915 |
| Nov 19, 2024 | 41.27 | 41.96 | 40.86 | 41.61 | 41.61 | 0.43% | 148,719 |
| Nov 18, 2024 | 41.61 | 41.77 | 41.23 | 41.43 | 41.43 | -0.22% | 149,069 |
| Nov 15, 2024 | 42.21 | 42.21 | 41.20 | 41.52 | 41.52 | -0.91% | 174,835 |
| Nov 14, 2024 | 42.54 | 42.74 | 41.34 | 41.90 | 41.90 | -1.55% | 316,330 |
| Nov 13, 2024 | 43.23 | 43.30 | 42.46 | 42.56 | 42.56 | -0.54% | 89,902 |
| Nov 12, 2024 | 42.88 | 43.17 | 42.55 | 42.79 | 42.79 | -0.21% | 95,618 |
| Nov 11, 2024 | 41.86 | 43.18 | 41.47 | 42.88 | 42.88 | 3.65% | 179,611 |
| Nov 8, 2024 | 40.57 | 41.48 | 40.57 | 41.37 | 41.37 | 0.44% | 185,625 |
| Nov 7, 2024 | 38.76 | 41.23 | 38.16 | 41.19 | 41.19 | 2.03% | 288,400 |
| Nov 6, 2024 | 38.74 | 41.18 | 38.74 | 40.37 | 40.37 | 7.88% | 266,111 |
| Nov 5, 2024 | 36.65 | 37.56 | 36.47 | 37.42 | 37.42 | 1.91% | 129,266 |
| Nov 4, 2024 | 36.32 | 37.02 | 36.24 | 36.72 | 36.72 | 1.18% | 88,886 |
| Nov 1, 2024 | 36.32 | 36.64 | 36.18 | 36.29 | 36.29 | 0.28% | 94,447 |
| Oct 31, 2024 | 36.91 | 37.22 | 36.19 | 36.19 | 36.19 | -2.16% | 99,526 |
| Oct 30, 2024 | 37.12 | 37.49 | 36.88 | 36.99 | 36.99 | -0.59% | 92,496 |
| Oct 29, 2024 | 36.52 | 37.34 | 36.36 | 37.21 | 37.21 | 1.42% | 171,340 |
| Oct 28, 2024 | 36.16 | 37.01 | 35.93 | 36.69 | 36.69 | 2.20% | 104,666 |
| Oct 25, 2024 | 36.58 | 36.66 | 35.81 | 35.90 | 35.90 | -1.27% | 61,942 |
| Oct 24, 2024 | 36.52 | 36.66 | 36.19 | 36.36 | 36.36 | -0.52% | 58,206 |
| Oct 23, 2024 | 36.35 | 36.74 | 36.27 | 36.55 | 36.55 | -0.11% | 72,597 |
| Oct 22, 2024 | 36.77 | 36.77 | 36.30 | 36.59 | 36.59 | -0.92% | 37,123 |
| Oct 21, 2024 | 37.43 | 37.49 | 36.83 | 36.93 | 36.93 | -1.60% | 120,036 |
| Oct 18, 2024 | 37.95 | 37.98 | 37.49 | 37.53 | 37.53 | -0.95% | 69,936 |
| Oct 17, 2024 | 37.96 | 38.01 | 37.60 | 37.89 | 37.89 | -0.32% | 67,931 |
| Oct 16, 2024 | 37.61 | 38.07 | 37.50 | 38.01 | 38.01 | 1.77% | 103,822 |
| Oct 15, 2024 | 37.16 | 37.70 | 37.14 | 37.35 | 37.35 | 0.54% | 89,318 |
| Oct 14, 2024 | 37.05 | 37.40 | 37.04 | 37.15 | 37.15 | 0.30% | 55,423 |
| Oct 11, 2024 | 36.65 | 37.15 | 36.65 | 37.04 | 37.04 | 1.37% | 80,065 |
| Oct 10, 2024 | 36.61 | 36.61 | 36.16 | 36.54 | 36.54 | -1.14% | 62,273 |
| Oct 9, 2024 | 36.89 | 37.31 | 36.79 | 36.96 | 36.96 | 0.27% | 74,201 |
| Oct 8, 2024 | 36.77 | 36.89 | 36.61 | 36.86 | 36.86 | 0.24% | 45,637 |
| Oct 7, 2024 | 36.56 | 36.93 | 36.49 | 36.77 | 36.77 | -0.33% | 75,193 |
| Oct 4, 2024 | 36.76 | 36.94 | 36.38 | 36.89 | 36.89 | 1.29% | 84,122 |
| Oct 3, 2024 | 36.50 | 36.57 | 36.23 | 36.42 | 36.42 | -0.44% | 62,964 |
| Oct 2, 2024 | 37.01 | 37.36 | 36.51 | 36.58 | 36.58 | -1.90% | 73,509 |
| Oct 1, 2024 | 37.50 | 37.50 | 36.89 | 37.29 | 37.29 | -0.59% | 93,803 |
| Sep 30, 2024 | 36.47 | 37.59 | 36.27 | 37.51 | 37.51 | 2.63% | 120,901 |
| Sep 27, 2024 | 36.76 | 37.24 | 36.46 | 36.55 | 36.55 | 0.08% | 105,969 |
| Sep 26, 2024 | 36.69 | 37.02 | 36.40 | 36.52 | 36.52 | 0.19% | 112,771 |
| Sep 25, 2024 | 36.53 | 36.85 | 36.25 | 36.45 | 36.45 | -0.38% | 151,964 |
| Sep 24, 2024 | 36.78 | 36.83 | 36.33 | 36.59 | 36.59 | -0.52% | 73,040 |
| Sep 23, 2024 | 37.29 | 37.72 | 36.65 | 36.78 | 36.78 | -1.02% | 98,635 |
| Sep 20, 2024 | 37.64 | 37.77 | 36.98 | 37.16 | 37.16 | -1.28% | 345,069 |
| Sep 19, 2024 | 37.81 | 37.81 | 37.05 | 37.64 | 37.64 | 1.32% | 120,356 |
| Sep 18, 2024 | 36.90 | 37.79 | 36.60 | 37.15 | 37.15 | 0.43% | 164,444 |
| Sep 17, 2024 | 36.99 | 37.32 | 36.76 | 36.99 | 36.99 | 0.60% | 150,472 |
| Sep 16, 2024 | 36.99 | 37.21 | 36.63 | 36.77 | 36.77 | -0.43% | 97,710 |
| Sep 13, 2024 | 36.47 | 37.00 | 35.87 | 36.93 | 36.93 | 2.13% | 219,706 |
| Sep 12, 2024 | 35.80 | 36.33 | 35.75 | 36.16 | 36.16 | 1.26% | 132,192 |
| Sep 11, 2024 | 35.62 | 35.87 | 35.21 | 35.71 | 35.71 | -0.31% | 191,012 |
| Sep 10, 2024 | 35.18 | 35.96 | 35.13 | 35.82 | 35.82 | 2.23% | 139,426 |
| Sep 9, 2024 | 34.52 | 35.06 | 34.43 | 35.04 | 35.04 | 1.36% | 118,130 |
| Sep 6, 2024 | 35.14 | 35.41 | 34.49 | 34.57 | 34.57 | -1.57% | 89,689 |
| Sep 5, 2024 | 35.90 | 36.01 | 34.75 | 35.12 | 35.12 | -1.71% | 156,018 |
| Sep 4, 2024 | 35.75 | 36.00 | 35.62 | 35.73 | 35.73 | -0.06% | 122,868 |
| Sep 3, 2024 | 36.35 | 36.56 | 35.66 | 35.75 | 35.75 | -2.08% | 164,824 |
| Aug 30, 2024 | 36.37 | 36.57 | 35.87 | 36.51 | 36.51 | 0.94% | 118,438 |
| Aug 29, 2024 | 36.34 | 36.50 | 36.00 | 36.17 | 36.17 | 0.25% | 81,902 |
| Aug 28, 2024 | 35.93 | 36.56 | 35.13 | 36.08 | 36.08 | 0.03% | 152,687 |
| Aug 27, 2024 | 35.79 | 36.19 | 35.67 | 36.07 | 36.07 | 0.73% | 83,304 |
| Aug 26, 2024 | 36.09 | 36.23 | 35.62 | 35.81 | 35.81 | 0.11% | 89,657 |
| Aug 23, 2024 | 35.77 | 36.44 | 35.41 | 35.77 | 35.77 | 0.53% | 310,355 |
| Aug 22, 2024 | 34.90 | 35.69 | 34.90 | 35.58 | 35.58 | 1.60% | 163,970 |
| Aug 21, 2024 | 34.96 | 35.18 | 34.74 | 35.02 | 35.02 | 0.81% | 221,414 |
| Aug 20, 2024 | 34.91 | 34.95 | 34.36 | 34.74 | 34.74 | -0.77% | 125,629 |
| Aug 19, 2024 | 34.72 | 35.08 | 34.59 | 35.01 | 35.01 | 1.24% | 135,035 |
| Aug 16, 2024 | 35.18 | 35.32 | 34.46 | 34.58 | 34.58 | -1.71% | 195,845 |
| Aug 15, 2024 | 35.50 | 35.58 | 34.99 | 35.18 | 35.10 | 0.51% | 164,010 |
| Aug 14, 2024 | 35.05 | 35.12 | 34.76 | 35.00 | 34.92 | -0.37% | 85,506 |
| Aug 13, 2024 | 35.00 | 35.13 | 34.64 | 35.13 | 35.05 | 0.77% | 80,436 |
| Aug 12, 2024 | 34.95 | 34.97 | 34.14 | 34.86 | 34.78 | -0.26% | 232,407 |
| Aug 9, 2024 | 35.13 | 35.13 | 34.75 | 34.95 | 34.87 | -0.31% | 179,019 |
| Aug 8, 2024 | 34.67 | 35.29 | 31.77 | 35.06 | 34.98 | 1.48% | 165,675 |
| Aug 7, 2024 | 35.02 | 35.29 | 34.49 | 34.55 | 34.47 | -0.95% | 232,386 |
| Aug 6, 2024 | 34.15 | 34.99 | 34.00 | 34.88 | 34.80 | 2.08% | 183,309 |
| Aug 5, 2024 | 34.77 | 34.77 | 33.64 | 34.17 | 34.09 | -4.58% | 203,178 |
| Aug 2, 2024 | 35.79 | 36.67 | 35.73 | 35.81 | 35.73 | -2.32% | 242,760 |
| Aug 1, 2024 | 36.73 | 37.00 | 35.94 | 36.66 | 36.58 | 0.60% | 275,327 |
| Jul 31, 2024 | 36.65 | 36.99 | 36.13 | 36.44 | 36.36 | -0.14% | 131,161 |
| Jul 30, 2024 | 35.94 | 36.55 | 35.85 | 36.49 | 36.41 | 2.36% | 141,271 |
| Jul 29, 2024 | 36.15 | 36.26 | 35.27 | 35.65 | 35.57 | -1.05% | 136,396 |
| Jul 26, 2024 | 35.74 | 36.09 | 35.35 | 36.03 | 35.95 | 1.49% | 114,976 |
| Jul 25, 2024 | 35.41 | 35.84 | 35.41 | 35.50 | 35.42 | 0.57% | 148,392 |
| Jul 24, 2024 | 35.38 | 35.60 | 35.13 | 35.30 | 35.22 | -0.23% | 123,871 |
| Jul 23, 2024 | 34.43 | 35.54 | 34.43 | 35.38 | 35.30 | 2.40% | 172,273 |
| Jul 22, 2024 | 33.86 | 34.67 | 33.63 | 34.55 | 34.47 | 2.07% | 127,774 |
| Jul 19, 2024 | 34.25 | 34.50 | 33.81 | 33.85 | 33.77 | -0.62% | 181,031 |
| Jul 18, 2024 | 34.59 | 34.98 | 33.92 | 34.06 | 33.98 | -1.42% | 228,620 |
| Jul 17, 2024 | 34.63 | 34.89 | 34.14 | 34.55 | 34.47 | -0.52% | 191,213 |
| Jul 16, 2024 | 33.87 | 34.84 | 33.85 | 34.73 | 34.65 | 3.39% | 157,075 |
| Jul 15, 2024 | 33.41 | 34.15 | 33.38 | 33.59 | 33.51 | 0.81% | 239,923 |
| Jul 12, 2024 | 33.04 | 33.78 | 32.83 | 33.32 | 33.24 | 1.06% | 217,098 |
| Jul 11, 2024 | 32.46 | 33.16 | 32.34 | 32.97 | 32.89 | 2.61% | 188,039 |
| Jul 10, 2024 | 32.50 | 32.50 | 32.00 | 32.13 | 32.06 | -0.25% | 126,235 |
| Jul 9, 2024 | 32.60 | 32.60 | 31.94 | 32.21 | 32.14 | -1.23% | 101,694 |
| Jul 8, 2024 | 32.72 | 32.89 | 32.41 | 32.61 | 32.54 | 0.25% | 193,486 |
| Jul 5, 2024 | 32.63 | 32.78 | 32.42 | 32.53 | 32.46 | -0.67% | 101,881 |
| Jul 3, 2024 | 32.55 | 32.94 | 32.51 | 32.75 | 32.67 | 0.15% | 67,660 |
| Jul 2, 2024 | 32.63 | 32.99 | 31.90 | 32.70 | 32.63 | 0.21% | 93,585 |