Barrett Business Services, Inc. (BBSI)
NASDAQ: BBSI · Real-Time Price · USD
41.47
-0.45 (-1.07%)
May 6, 2025, 4:00 PM EDT - Market closed
Barrett Business Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 42.09 | 42.09 | 41.58 | 41.58 | - | -0.81% | 55,252 |
| May 5, 2025 | 41.71 | 42.41 | 41.46 | 41.92 | 41.92 | -0.24% | 178,118 |
| May 2, 2025 | 41.17 | 42.26 | 41.12 | 42.02 | 42.02 | 3.04% | 184,665 |
| May 1, 2025 | 40.54 | 41.05 | 40.26 | 40.78 | 40.78 | 0.54% | 174,908 |
| Apr 30, 2025 | 40.29 | 40.72 | 39.63 | 40.56 | 40.56 | 0.12% | 245,845 |
| Apr 29, 2025 | 40.40 | 40.93 | 40.24 | 40.51 | 40.51 | -0.61% | 157,330 |
| Apr 28, 2025 | 40.67 | 41.64 | 40.17 | 40.76 | 40.76 | 0.57% | 169,872 |
| Apr 25, 2025 | 39.99 | 40.61 | 39.99 | 40.53 | 40.53 | 0.22% | 93,352 |
| Apr 24, 2025 | 39.95 | 40.69 | 39.95 | 40.44 | 40.44 | 0.22% | 140,054 |
| Apr 23, 2025 | 40.81 | 40.82 | 40.16 | 40.35 | 40.35 | 0.60% | 134,232 |
| Apr 22, 2025 | 39.40 | 40.16 | 39.17 | 40.11 | 40.11 | 2.87% | 143,051 |
| Apr 21, 2025 | 40.49 | 40.60 | 38.93 | 38.99 | 38.99 | -4.30% | 174,175 |
| Apr 17, 2025 | 40.58 | 40.86 | 40.50 | 40.74 | 40.74 | 0.15% | 207,830 |
| Apr 16, 2025 | 40.40 | 40.75 | 40.29 | 40.68 | 40.68 | 0.59% | 161,126 |
| Apr 15, 2025 | 39.60 | 40.52 | 39.47 | 40.44 | 40.44 | 1.10% | 230,761 |
| Apr 14, 2025 | 40.01 | 40.50 | 39.77 | 40.00 | 40.00 | 0.40% | 193,127 |
| Apr 11, 2025 | 39.69 | 40.24 | 39.10 | 39.84 | 39.84 | 1.14% | 178,763 |
| Apr 10, 2025 | 39.10 | 39.76 | 38.59 | 39.39 | 39.39 | -0.88% | 181,987 |
| Apr 9, 2025 | 37.68 | 40.24 | 37.46 | 39.74 | 39.74 | 4.44% | 172,524 |
| Apr 8, 2025 | 39.61 | 40.00 | 37.53 | 38.05 | 38.05 | -3.03% | 174,485 |
| Apr 7, 2025 | 38.45 | 40.85 | 37.99 | 39.24 | 39.24 | -0.58% | 373,461 |
| Apr 4, 2025 | 39.86 | 40.80 | 38.97 | 39.47 | 39.47 | -2.83% | 128,117 |
| Apr 3, 2025 | 40.19 | 41.02 | 40.02 | 40.62 | 40.62 | -1.91% | 155,206 |
| Apr 2, 2025 | 41.02 | 41.48 | 40.48 | 41.41 | 41.41 | -0.29% | 103,896 |
| Apr 1, 2025 | 40.92 | 41.56 | 40.23 | 41.53 | 41.53 | 0.92% | 129,796 |
| Mar 31, 2025 | 41.25 | 41.83 | 41.00 | 41.15 | 41.15 | -0.15% | 148,490 |
| Mar 28, 2025 | 41.88 | 41.98 | 41.14 | 41.21 | 41.21 | -1.44% | 109,280 |
| Mar 27, 2025 | 41.66 | 42.28 | 41.11 | 41.81 | 41.81 | 0.46% | 99,963 |
| Mar 26, 2025 | 41.24 | 41.84 | 40.77 | 41.62 | 41.62 | 0.80% | 131,542 |
| Mar 25, 2025 | 41.44 | 41.76 | 41.02 | 41.29 | 41.29 | -0.70% | 89,768 |
| Mar 24, 2025 | 41.32 | 41.83 | 41.18 | 41.58 | 41.58 | 1.86% | 115,774 |
| Mar 21, 2025 | 40.92 | 40.96 | 40.15 | 40.82 | 40.82 | -0.39% | 235,836 |
| Mar 20, 2025 | 40.83 | 41.10 | 40.73 | 40.98 | 40.98 | -0.29% | 120,786 |
| Mar 19, 2025 | 39.92 | 41.13 | 39.92 | 41.10 | 41.10 | 3.11% | 169,494 |
| Mar 18, 2025 | 39.54 | 40.10 | 39.47 | 39.86 | 39.86 | 0.18% | 163,897 |
| Mar 17, 2025 | 39.75 | 40.00 | 39.00 | 39.79 | 39.79 | -0.09% | 95,020 |
| Mar 14, 2025 | 40.05 | 40.41 | 39.82 | 39.83 | 39.83 | 0.59% | 153,812 |
| Mar 13, 2025 | 39.85 | 39.91 | 39.32 | 39.59 | 39.51 | -0.55% | 95,903 |
| Mar 12, 2025 | 39.71 | 39.97 | 39.28 | 39.81 | 39.73 | 0.63% | 156,005 |
| Mar 11, 2025 | 39.19 | 39.84 | 38.82 | 39.56 | 39.48 | 1.15% | 154,623 |
| Mar 10, 2025 | 39.29 | 40.10 | 39.01 | 39.11 | 39.03 | -1.96% | 168,010 |
| Mar 7, 2025 | 39.20 | 39.95 | 39.07 | 39.89 | 39.81 | 1.14% | 164,224 |
| Mar 6, 2025 | 38.78 | 39.72 | 38.78 | 39.44 | 39.36 | 0.54% | 133,130 |
| Mar 5, 2025 | 38.83 | 39.65 | 38.83 | 39.23 | 39.15 | 0.59% | 143,211 |
| Mar 4, 2025 | 39.97 | 40.40 | 38.94 | 39.00 | 38.92 | -2.94% | 142,212 |
| Mar 3, 2025 | 40.20 | 40.62 | 39.50 | 40.18 | 40.10 | -0.17% | 167,053 |
| Feb 28, 2025 | 40.43 | 40.70 | 39.76 | 40.25 | 40.17 | -0.10% | 125,287 |
| Feb 27, 2025 | 39.50 | 40.88 | 38.72 | 40.29 | 40.21 | -0.52% | 162,182 |
| Feb 26, 2025 | 40.17 | 41.14 | 40.06 | 40.50 | 40.42 | 0.37% | 209,587 |
| Feb 25, 2025 | 40.15 | 40.61 | 39.72 | 40.35 | 40.27 | 0.85% | 207,304 |