Barrett Business Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	29.21	29.81	28.35	28.47	-	-2.40%	78,351
Mar 24, 2026	28.62	29.43	28.30	29.17	29.17	0.86%	207,589
Mar 23, 2026	28.59	29.21	28.21	28.92	28.92	3.51%	354,724
Mar 20, 2026	27.88	28.04	27.59	27.94	27.94	0.22%	329,053
Mar 19, 2026	28.01	28.53	27.70	27.88	27.88	-0.96%	221,745
Mar 18, 2026	28.29	28.82	28.09	28.15	28.15	-1.37%	229,094
Mar 17, 2026	28.68	29.32	28.33	28.54	28.54	3.22%	452,311
Mar 16, 2026	27.63	27.92	27.10	27.65	27.65	0.55%	233,496
Mar 13, 2026	27.08	27.53	26.77	27.50	27.50	2.12%	555,288
Mar 12, 2026	26.85	27.50	26.49	26.93	26.85	-0.37%	389,623
Mar 11, 2026	27.62	27.78	26.85	27.03	26.95	-2.14%	475,817
Mar 10, 2026	28.68	28.68	27.23	27.62	27.54	-3.02%	487,471
Mar 9, 2026	28.66	28.81	27.80	28.48	28.40	-1.69%	419,950
Mar 6, 2026	28.75	29.02	28.46	28.97	28.88	-0.86%	305,704
Mar 5, 2026	29.01	29.49	28.85	29.22	29.13	0.41%	241,501
Mar 4, 2026	28.33	29.32	28.28	29.10	29.01	4.08%	297,983
Mar 3, 2026	27.41	28.44	27.16	27.96	27.88	0.29%	328,528
Mar 2, 2026	27.38	28.18	26.87	27.88	27.80	0.40%	386,806
Feb 27, 2026	26.78	28.03	26.32	27.77	27.69	3.50%	470,608
Feb 26, 2026	28.30	28.72	25.33	26.83	26.75	-14.74%	1,006,865
Feb 25, 2026	31.26	32.09	30.88	31.47	31.38	1.32%	272,517
Feb 24, 2026	30.97	31.57	30.75	31.06	30.97	0.45%	217,031
Feb 23, 2026	32.34	32.46	30.24	30.92	30.83	-4.24%	238,533
Feb 20, 2026	32.54	32.76	32.09	32.29	32.19	-0.89%	268,557
Feb 19, 2026	32.36	32.60	31.82	32.58	32.48	-0.37%	157,062
Feb 18, 2026	31.61	32.92	31.44	32.70	32.60	3.32%	229,410
Feb 17, 2026	31.81	32.44	30.74	31.65	31.56	0.09%	224,653
Feb 13, 2026	31.50	32.38	31.37	31.62	31.53	0.75%	293,932
Feb 12, 2026	31.98	32.11	31.17	31.39	31.29	-2.07%	377,280
Feb 11, 2026	35.73	35.84	31.40	32.05	31.95	-9.67%	414,281
Feb 10, 2026	37.00	37.35	35.47	35.48	35.37	-4.13%	228,159
Feb 9, 2026	37.85	37.85	36.97	37.01	36.90	-2.22%	128,940
Feb 6, 2026	37.48	38.03	37.15	37.85	37.74	1.37%	192,774
Feb 5, 2026	37.47	37.81	37.09	37.34	37.23	-0.32%	166,739
Feb 4, 2026	37.50	38.09	37.14	37.46	37.35	0.46%	123,837
Feb 3, 2026	38.10	38.36	37.00	37.29	37.18	-2.41%	133,170
Feb 2, 2026	38.03	38.66	37.39	38.21	38.10	0.55%	145,178
Jan 30, 2026	36.59	38.12	36.53	38.00	37.89	3.49%	205,505
Jan 29, 2026	36.74	37.15	36.20	36.72	36.61	0.19%	171,338
Jan 28, 2026	37.41	37.53	36.51	36.65	36.54	-1.90%	120,639
Jan 27, 2026	37.60	37.93	36.98	37.36	37.25	-0.98%	95,816
Jan 26, 2026	37.53	37.85	37.02	37.73	37.62	0.53%	151,573
Jan 23, 2026	37.87	38.47	37.45	37.53	37.42	-1.31%	160,648
Jan 22, 2026	37.78	38.28	37.58	38.03	37.92	0.82%	186,298
Jan 21, 2026	38.08	38.24	37.30	37.72	37.61	-0.26%	157,885
Jan 20, 2026	38.41	38.75	37.69	37.82	37.71	-3.03%	131,377
Jan 16, 2026	39.31	39.45	38.81	39.00	38.88	-1.07%	149,465
Jan 15, 2026	39.31	40.02	39.10	39.42	39.30	0.56%	211,240
Jan 14, 2026	38.83	39.25	38.83	39.20	39.08	1.06%	98,686
Jan 13, 2026	38.93	38.94	38.33	38.79	38.67	0.03%	123,876