Barrett Business Services, Inc. (BBSI)

Barrett Business Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	31.98	32.11	31.17	31.39	31.39	-2.07%	377,275
Feb 11, 2026	35.73	35.84	31.40	32.05	32.05	-9.67%	414,279
Feb 10, 2026	37.00	37.35	35.47	35.48	35.48	-4.13%	191,934
Feb 9, 2026	37.85	37.85	36.97	37.01	37.01	-2.22%	128,892
Feb 6, 2026	37.48	38.03	37.15	37.85	37.85	1.37%	192,774
Feb 5, 2026	37.47	37.81	37.09	37.34	37.34	-0.32%	166,713
Feb 4, 2026	37.50	38.09	37.14	37.46	37.46	0.46%	123,837
Feb 3, 2026	38.10	38.36	37.00	37.29	37.29	-2.41%	133,170
Feb 2, 2026	38.03	38.66	37.39	38.21	38.21	0.55%	145,128
Jan 30, 2026	36.59	38.12	36.53	38.00	38.00	3.49%	205,505
Jan 29, 2026	36.74	37.15	36.20	36.72	36.72	0.19%	171,323
Jan 28, 2026	37.41	37.53	36.51	36.65	36.65	-1.90%	120,639
Jan 27, 2026	37.60	37.93	36.98	37.36	37.36	-0.98%	95,816
Jan 26, 2026	37.53	37.85	37.02	37.73	37.73	0.53%	151,573
Jan 23, 2026	37.87	38.47	37.45	37.53	37.53	-1.31%	160,568
Jan 22, 2026	37.78	38.28	37.58	38.03	38.03	0.82%	186,298
Jan 21, 2026	38.08	38.24	37.30	37.72	37.72	-0.26%	157,859
Jan 20, 2026	38.41	38.75	37.69	37.82	37.82	-3.03%	131,377
Jan 16, 2026	39.31	39.45	38.81	39.00	39.00	-1.07%	141,556
Jan 15, 2026	39.31	40.02	39.10	39.42	39.42	0.56%	150,390
Jan 14, 2026	38.83	39.25	38.83	39.20	39.20	1.06%	98,420
Jan 13, 2026	38.93	38.94	38.33	38.79	38.79	0.03%	123,876
Jan 12, 2026	38.08	38.88	37.83	38.78	38.78	1.52%	132,906
Jan 9, 2026	37.85	38.40	37.43	38.20	38.20	0.98%	116,447
Jan 8, 2026	36.92	38.06	36.92	37.83	37.83	1.94%	205,238
Jan 7, 2026	37.45	37.55	36.73	37.11	37.11	-1.09%	118,570
Jan 6, 2026	36.99	37.60	36.82	37.52	37.52	0.91%	141,431
Jan 5, 2026	36.22	37.60	36.00	37.18	37.18	2.17%	148,953
Jan 2, 2026	36.21	36.55	35.80	36.39	36.39	0.50%	140,125
Dec 31, 2025	36.07	36.62	36.07	36.21	36.21	-1.55%	157,524
Dec 30, 2025	36.76	36.92	36.48	36.78	36.78	-0.33%	114,006
Dec 29, 2025	36.25	36.92	36.10	36.90	36.90	1.82%	132,266
Dec 26, 2025	36.07	36.49	35.71	36.24	36.24	0.28%	110,184
Dec 24, 2025	36.06	36.43	35.87	36.14	36.14	-0.33%	59,462
Dec 23, 2025	36.22	36.47	35.81	36.26	36.26	0.08%	144,332
Dec 22, 2025	36.47	36.91	36.13	36.23	36.23	-0.77%	126,036
Dec 19, 2025	36.83	36.97	36.23	36.51	36.51	-1.32%	305,687
Dec 18, 2025	37.25	37.47	36.93	37.00	37.00	0.30%	88,264
Dec 17, 2025	36.87	37.21	36.58	36.89	36.89	-0.03%	125,028
Dec 16, 2025	36.22	37.18	35.71	36.90	36.90	1.88%	166,300
Dec 15, 2025	36.74	36.74	35.71	36.22	36.22	-0.96%	191,675
Dec 12, 2025	36.64	37.12	36.49	36.57	36.57	-0.11%	275,387
Dec 11, 2025	35.40	36.68	35.32	36.61	36.61	4.15%	251,281
Dec 10, 2025	34.70	35.38	33.78	35.15	35.15	1.50%	227,542
Dec 9, 2025	34.32	34.74	33.97	34.63	34.63	1.05%	118,352
Dec 8, 2025	34.78	34.86	34.13	34.27	34.27	-0.75%	139,624
Dec 5, 2025	34.88	35.15	34.41	34.53	34.53	-1.09%	104,289
Dec 4, 2025	35.56	35.76	34.79	34.91	34.91	-1.61%	118,003
Dec 3, 2025	35.10	35.66	35.08	35.48	35.48	1.30%	174,531
Dec 2, 2025	34.83	35.19	34.52	35.03	35.03	0.99%	122,378

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.