Barrett Business Services, Inc. (BBSI)
NASDAQ: BBSI · Real-Time Price · USD
48.14
-1.03 (-2.09%)
At close: Sep 5, 2025, 4:00 PM
49.10
+0.96 (1.99%)
After-hours: Sep 5, 2025, 5:34 PM EDT
Barrett Business Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 44.10 | 44.64 | 43.56 | 44.23 | 44.16 | 0.43% | 136,027 |
| Aug 1, 2025 | 45.55 | 45.78 | 43.99 | 44.04 | 43.97 | -4.20% | 184,252 |
| Jul 31, 2025 | 46.16 | 46.67 | 45.74 | 45.97 | 45.90 | -1.22% | 212,959 |
| Jul 30, 2025 | 46.08 | 46.90 | 43.89 | 46.54 | 46.46 | 1.00% | 150,832 |
| Jul 29, 2025 | 46.85 | 46.85 | 46.08 | 46.08 | 46.01 | -0.95% | 176,049 |
| Jul 28, 2025 | 45.78 | 46.53 | 45.29 | 46.52 | 46.44 | 1.79% | 217,006 |
| Jul 25, 2025 | 46.02 | 46.02 | 45.15 | 45.70 | 45.63 | -0.33% | 161,846 |
| Jul 24, 2025 | 45.47 | 46.07 | 44.63 | 45.85 | 45.78 | 0.70% | 136,994 |
| Jul 23, 2025 | 44.84 | 45.62 | 44.34 | 45.53 | 45.46 | 2.02% | 160,521 |
| Jul 22, 2025 | 43.73 | 44.68 | 43.65 | 44.63 | 44.56 | 2.13% | 139,816 |
| Jul 21, 2025 | 43.64 | 44.24 | 43.37 | 43.70 | 43.63 | 0.16% | 104,643 |
| Jul 18, 2025 | 43.95 | 44.18 | 43.45 | 43.63 | 43.56 | -0.05% | 128,139 |
| Jul 17, 2025 | 43.23 | 43.90 | 43.11 | 43.65 | 43.58 | 1.25% | 262,248 |
| Jul 16, 2025 | 43.12 | 43.31 | 42.63 | 43.11 | 43.04 | 0.65% | 141,749 |
| Jul 15, 2025 | 43.56 | 43.58 | 42.73 | 42.83 | 42.76 | -1.79% | 204,709 |
| Jul 14, 2025 | 42.93 | 43.71 | 42.51 | 43.61 | 43.54 | 1.30% | 132,261 |
| Jul 11, 2025 | 42.95 | 43.48 | 42.80 | 43.05 | 42.98 | -0.02% | 213,314 |
| Jul 10, 2025 | 42.76 | 43.43 | 42.76 | 43.06 | 42.99 | 0.63% | 176,661 |
| Jul 9, 2025 | 42.96 | 43.01 | 42.30 | 42.79 | 42.72 | 0.14% | 105,891 |
| Jul 8, 2025 | 42.47 | 43.00 | 42.31 | 42.73 | 42.66 | 0.52% | 171,553 |
| Jul 7, 2025 | 43.19 | 43.36 | 42.48 | 42.51 | 42.44 | -1.53% | 165,168 |
| Jul 3, 2025 | 42.70 | 43.56 | 42.63 | 43.17 | 43.10 | 0.90% | 69,889 |
| Jul 2, 2025 | 42.51 | 42.90 | 41.71 | 42.79 | 42.72 | 0.32% | 172,667 |
| Jul 1, 2025 | 41.46 | 43.12 | 41.36 | 42.65 | 42.58 | 2.30% | 132,867 |
| Jun 30, 2025 | 41.94 | 42.02 | 41.43 | 41.69 | 41.62 | -0.48% | 185,702 |
| Jun 27, 2025 | 41.79 | 42.41 | 41.57 | 41.89 | 41.82 | 0.34% | 477,300 |
| Jun 26, 2025 | 41.53 | 41.85 | 41.21 | 41.75 | 41.68 | 0.72% | 126,694 |