Barrett Business Services, Inc. (BBSI)

Barrett Business Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2025	40.40	40.93	40.24	40.51	40.43	-0.61%	157,330
Apr 28, 2025	40.67	41.64	40.17	40.76	40.68	0.57%	169,872
Apr 25, 2025	39.99	40.61	39.99	40.53	40.45	0.22%	93,352
Apr 24, 2025	39.95	40.69	39.95	40.44	40.36	0.22%	140,054
Apr 23, 2025	40.81	40.82	40.16	40.35	40.27	0.60%	134,232
Apr 22, 2025	39.40	40.16	39.17	40.11	40.03	2.87%	143,051
Apr 21, 2025	40.49	40.60	38.93	38.99	38.91	-4.30%	174,175
Apr 17, 2025	40.58	40.86	40.50	40.74	40.66	0.15%	207,830
Apr 16, 2025	40.40	40.75	40.29	40.68	40.60	0.59%	161,126
Apr 15, 2025	39.60	40.52	39.47	40.44	40.36	1.10%	230,761
Apr 14, 2025	40.01	40.50	39.77	40.00	39.92	0.40%	193,127
Apr 11, 2025	39.69	40.24	39.10	39.84	39.76	1.14%	178,763
Apr 10, 2025	39.10	39.76	38.59	39.39	39.31	-0.88%	181,987
Apr 9, 2025	37.68	40.24	37.46	39.74	39.66	4.44%	172,524
Apr 8, 2025	39.61	40.00	37.53	38.05	37.98	-3.03%	174,485
Apr 7, 2025	38.45	40.85	37.99	39.24	39.16	-0.58%	373,461
Apr 4, 2025	39.86	40.80	38.97	39.47	39.39	-2.83%	128,117
Apr 3, 2025	40.19	41.02	40.02	40.62	40.54	-1.91%	155,206
Apr 2, 2025	41.02	41.48	40.48	41.41	41.33	-0.29%	103,896
Apr 1, 2025	40.92	41.56	40.23	41.53	41.45	0.92%	129,796
Mar 31, 2025	41.25	41.83	41.00	41.15	41.07	-0.15%	148,490
Mar 28, 2025	41.88	41.98	41.14	41.21	41.13	-1.44%	109,280
Mar 27, 2025	41.66	42.28	41.11	41.81	41.73	0.46%	99,963
Mar 26, 2025	41.24	41.84	40.77	41.62	41.54	0.80%	131,542
Mar 25, 2025	41.44	41.76	41.02	41.29	41.21	-0.70%	89,768
Mar 24, 2025	41.32	41.83	41.18	41.58	41.50	1.86%	115,774
Mar 21, 2025	40.92	40.96	40.15	40.82	40.74	-0.39%	235,836
Mar 20, 2025	40.83	41.10	40.73	40.98	40.90	-0.29%	120,786
Mar 19, 2025	39.92	41.13	39.92	41.10	41.02	3.11%	169,494
Mar 18, 2025	39.54	40.10	39.47	39.86	39.78	0.18%	163,897

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.