Barrett Business Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	42.95	43.48	42.93	43.12	-	0.14%	29,932
Jul 10, 2025	42.76	43.43	42.76	43.06	43.06	0.63%	176,661
Jul 9, 2025	42.96	43.01	42.30	42.79	42.79	0.14%	105,891
Jul 8, 2025	42.47	43.00	42.31	42.73	42.73	0.52%	171,553
Jul 7, 2025	43.19	43.36	42.48	42.51	42.51	-1.53%	165,168
Jul 3, 2025	42.70	43.56	42.63	43.17	43.17	0.90%	69,889
Jul 2, 2025	42.51	42.90	41.71	42.79	42.79	0.32%	172,667
Jul 1, 2025	41.46	43.12	41.36	42.65	42.65	2.30%	132,867
Jun 30, 2025	41.94	42.02	41.43	41.69	41.69	-0.48%	185,702
Jun 27, 2025	41.79	42.41	41.57	41.89	41.89	0.34%	477,300
Jun 26, 2025	41.53	41.85	41.21	41.75	41.75	0.72%	126,694
Jun 25, 2025	41.98	42.13	41.24	41.45	41.45	-1.47%	133,372
Jun 24, 2025	42.05	42.31	41.66	42.07	42.07	0.26%	115,683
Jun 23, 2025	40.86	41.97	40.86	41.96	41.96	2.69%	138,592
Jun 20, 2025	41.67	41.67	40.81	40.86	40.86	-1.33%	220,529
Jun 18, 2025	41.05	41.81	41.05	41.41	41.41	0.63%	96,265
Jun 17, 2025	41.21	41.53	41.06	41.15	41.15	-0.96%	112,365
Jun 16, 2025	41.48	42.07	41.09	41.55	41.55	0.63%	123,659
Jun 13, 2025	41.21	41.95	41.18	41.29	41.29	-1.60%	271,402
Jun 12, 2025	41.49	42.00	41.15	41.96	41.96	1.04%	157,115
Jun 11, 2025	42.35	42.35	41.50	41.53	41.53	-1.80%	129,332
Jun 10, 2025	42.08	42.47	42.03	42.29	42.29	0.45%	109,051
Jun 9, 2025	42.35	42.35	41.88	42.10	42.10	-0.45%	90,177
Jun 6, 2025	42.39	42.56	41.82	42.29	42.29	0.76%	90,071
Jun 5, 2025	41.65	42.07	41.43	41.97	41.97	0.33%	113,928
Jun 4, 2025	41.89	42.20	41.71	41.83	41.83	0.34%	142,357
Jun 3, 2025	41.72	41.85	41.50	41.69	41.69	0.53%	100,616
Jun 2, 2025	41.25	41.69	40.96	41.47	41.47	0.35%	103,577
May 30, 2025	41.78	42.40	41.19	41.33	41.33	-1.07%	240,038
May 29, 2025	41.54	41.78	41.24	41.77	41.77	0.85%	104,412
May 28, 2025	42.04	42.16	41.35	41.42	41.42	-1.29%	123,124
May 27, 2025	41.80	42.04	41.00	41.96	41.96	2.12%	74,882
May 23, 2025	40.50	41.38	40.50	41.09	41.09	-0.75%	110,706
May 22, 2025	41.56	41.79	41.36	41.40	41.32	-0.48%	97,393
May 21, 2025	42.13	42.14	41.23	41.60	41.52	-1.98%	96,672
May 20, 2025	42.67	42.99	42.39	42.44	42.36	-0.40%	92,757
May 19, 2025	42.18	42.82	42.18	42.61	42.53	0.45%	123,670
May 16, 2025	42.27	42.59	41.79	42.42	42.34	0.17%	217,733
May 15, 2025	41.21	42.45	41.20	42.35	42.27	1.83%	213,113
May 14, 2025	41.39	41.97	41.20	41.59	41.51	-0.29%	173,347
May 13, 2025	41.25	42.17	40.40	41.71	41.63	0.63%	191,982
May 12, 2025	41.09	41.53	40.09	41.45	41.37	2.47%	134,020
May 9, 2025	40.56	41.34	40.33	40.45	40.37	0.07%	139,509
May 8, 2025	41.70	42.94	39.50	40.42	40.34	-0.86%	241,893
May 7, 2025	41.67	41.80	40.40	40.77	40.69	-1.47%	187,173
May 6, 2025	41.56	42.22	41.38	41.38	41.30	-1.29%	161,535
May 5, 2025	41.71	42.41	41.46	41.92	41.84	-0.24%	178,118
May 2, 2025	41.17	42.26	41.12	42.02	41.94	3.04%	184,665
May 1, 2025	40.54	41.05	40.26	40.78	40.70	0.54%	174,908
Apr 30, 2025	40.29	40.72	39.63	40.56	40.48	0.12%	245,845