Barrett Business Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	39.85	40.00	39.32	39.86	-	0.13%	45,677
Mar 12, 2025	39.71	39.97	39.28	39.81	39.81	0.63%	156,005
Mar 11, 2025	39.19	39.84	38.82	39.56	39.56	1.15%	154,623
Mar 10, 2025	39.29	40.10	39.01	39.11	39.11	-1.96%	168,010
Mar 7, 2025	39.20	39.95	39.07	39.89	39.89	1.14%	164,224
Mar 6, 2025	38.78	39.72	38.78	39.44	39.44	0.54%	133,130
Mar 5, 2025	38.83	39.65	38.83	39.23	39.23	0.59%	143,211
Mar 4, 2025	39.97	40.40	38.94	39.00	39.00	-2.94%	142,212
Mar 3, 2025	40.20	40.62	39.50	40.18	40.18	-0.17%	167,053
Feb 28, 2025	40.43	40.70	39.76	40.25	40.25	-0.10%	125,287
Feb 27, 2025	39.50	40.88	38.72	40.29	40.29	-0.52%	162,182
Feb 26, 2025	40.17	41.14	40.06	40.50	40.50	0.37%	209,587
Feb 25, 2025	40.15	40.61	39.72	40.35	40.35	0.85%	207,304
Feb 24, 2025	40.27	40.43	39.82	40.01	40.01	-0.32%	134,973
Feb 21, 2025	41.11	41.11	39.96	40.14	40.14	-1.67%	159,317
Feb 20, 2025	41.23	41.81	40.58	40.82	40.82	-1.64%	141,685
Feb 19, 2025	41.16	42.50	41.02	41.50	41.50	-0.05%	94,813
Feb 18, 2025	41.99	42.01	41.25	41.52	41.52	-1.40%	134,097
Feb 14, 2025	42.60	42.80	41.85	42.11	42.11	-0.99%	101,367
Feb 13, 2025	42.55	42.68	41.98	42.53	42.53	0.76%	130,316
Feb 12, 2025	42.12	42.56	42.11	42.21	42.21	-1.42%	91,176
Feb 11, 2025	42.94	43.13	42.63	42.82	42.82	-0.09%	73,899
Feb 10, 2025	42.37	43.19	42.08	42.86	42.86	1.13%	193,864
Feb 7, 2025	43.17	43.63	42.38	42.38	42.38	-2.06%	70,412
Feb 6, 2025	43.81	43.81	43.14	43.27	43.27	-1.01%	102,031
Feb 5, 2025	43.37	43.87	43.27	43.71	43.71	0.97%	95,315
Feb 4, 2025	42.55	43.42	42.50	43.29	43.29	1.14%	75,101
Feb 3, 2025	42.64	43.57	42.44	42.80	42.80	-1.22%	81,240
Jan 31, 2025	43.43	43.73	42.95	43.33	43.33	-0.55%	85,700
Jan 30, 2025	43.73	44.31	43.46	43.57	43.57	0.07%	51,861
Jan 29, 2025	43.38	43.83	43.32	43.54	43.54	0.11%	44,910
Jan 28, 2025	43.98	44.36	43.21	43.49	43.49	-0.82%	120,318
Jan 27, 2025	43.38	44.01	43.18	43.85	43.85	0.71%	65,701
Jan 24, 2025	43.53	43.70	43.46	43.54	43.54	-0.37%	59,722
Jan 23, 2025	43.74	43.95	43.41	43.70	43.70	-0.59%	62,883
Jan 22, 2025	44.16	44.52	43.71	43.96	43.96	-0.92%	92,628
Jan 21, 2025	44.28	44.85	43.88	44.37	44.37	1.16%	103,623
Jan 17, 2025	44.37	44.97	43.43	43.86	43.86	-0.18%	127,873
Jan 16, 2025	43.06	44.04	43.03	43.94	43.94	2.04%	93,192
Jan 15, 2025	43.28	43.50	42.37	43.06	43.06	1.10%	83,612
Jan 14, 2025	41.97	42.59	41.67	42.59	42.59	1.94%	51,170
Jan 13, 2025	40.92	41.94	40.92	41.78	41.78	1.06%	62,555
Jan 10, 2025	41.30	41.50	40.93	41.34	41.34	-1.28%	77,937
Jan 8, 2025	41.21	41.96	41.06	41.88	41.88	1.25%	67,676
Jan 7, 2025	42.15	42.35	41.11	41.36	41.36	-1.92%	98,486
Jan 6, 2025	42.78	42.98	42.07	42.17	42.17	-1.49%	94,612
Jan 3, 2025	42.66	43.32	42.50	42.81	42.81	-0.40%	72,369
Jan 2, 2025	43.56	43.81	42.69	42.98	42.98	-1.06%	78,899
Dec 31, 2024	43.70	43.97	43.33	43.44	43.44	0.21%	75,190
Dec 30, 2024	43.03	43.73	42.55	43.35	43.35	-0.07%	68,065