Barrett Business Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	33.43	34.10	32.93	33.91	33.91	0.24%	153,232
Sep 3, 2026	34.03	34.41	33.62	33.83	33.83	0.36%	269,398
Sep 2, 2026	33.98	34.53	33.47	33.71	33.71	-0.24%	160,139
Sep 1, 2026	34.28	34.57	33.71	33.79	33.79	-1.77%	153,432
Aug 31, 2026	34.35	34.75	33.52	34.40	34.40	0.09%	155,518
Aug 28, 2026	34.11	34.79	33.34	34.37	34.37	0.64%	170,239
Aug 27, 2026	33.70	34.41	33.36	34.15	34.15	0.53%	176,082
Aug 26, 2026	33.85	34.14	33.67	33.97	33.97	0.50%	196,520
Aug 25, 2026	33.24	33.90	32.89	33.80	33.80	1.14%	237,810
Aug 24, 2026	33.65	33.99	33.07	33.42	33.42	-0.39%	181,590
Aug 21, 2026	33.29	33.63	32.69	33.55	33.55	1.21%	172,845
Aug 20, 2026	32.93	33.34	32.68	33.23	33.15	0.42%	151,643
Aug 19, 2026	32.95	33.79	32.70	33.09	33.01	0.42%	201,050
Aug 18, 2026	31.63	33.09	31.63	32.95	32.87	5.17%	405,170
Aug 17, 2026	32.01	32.27	31.20	31.33	31.25	-2.82%	159,872
Aug 14, 2026	32.96	33.14	32.04	32.24	32.16	-2.33%	184,414
Aug 13, 2026	31.55	33.04	31.19	33.01	32.93	5.87%	308,217
Aug 12, 2026	31.07	31.34	30.44	31.18	31.10	-0.67%	229,154
Aug 11, 2026	32.15	32.17	31.22	31.39	31.31	-2.79%	285,158
Aug 10, 2026	32.93	33.14	32.17	32.29	32.21	-2.68%	253,734
Aug 7, 2026	33.08	34.11	32.61	33.18	33.10	0.27%	334,140
Aug 6, 2026	35.03	36.00	31.27	33.09	33.01	-17.50%	744,827
Aug 5, 2026	40.30	40.95	39.07	40.11	40.01	0.07%	295,107
Aug 4, 2026	39.37	40.24	39.33	40.08	39.98	0.58%	333,747
Aug 3, 2026	39.13	40.20	39.10	39.85	39.75	2.07%	358,228
Jul 31, 2026	39.54	39.54	38.36	39.04	38.95	-2.33%	363,408
Jul 30, 2026	40.58	40.58	39.15	39.97	39.87	-2.46%	345,192
Jul 29, 2026	41.32	41.88	40.84	40.98	40.88	-0.17%	287,742
Jul 28, 2026	41.11	42.25	41.04	41.05	40.95	1.36%	248,612
Jul 27, 2026	39.84	40.71	39.11	40.50	40.40	1.90%	253,299
Jul 24, 2026	39.99	40.25	39.13	39.75	39.65	-0.11%	170,818
Jul 23, 2026	39.18	39.90	38.79	39.79	39.69	0.73%	142,793
Jul 22, 2026	39.83	39.83	39.05	39.50	39.40	-0.68%	136,684
Jul 21, 2026	39.58	39.99	39.33	39.77	39.67	-0.70%	172,315
Jul 20, 2026	39.85	40.32	39.24	40.05	39.95	-0.07%	132,995
Jul 17, 2026	39.85	40.76	39.62	40.08	39.98	-0.62%	235,279
Jul 16, 2026	39.53	40.98	39.47	40.33	40.23	2.99%	210,117
Jul 15, 2026	38.46	40.00	38.07	39.16	39.07	1.82%	202,759
Jul 14, 2026	38.42	39.26	37.85	38.46	38.37	-1.31%	210,756
Jul 13, 2026	37.76	39.07	37.42	38.97	38.88	4.11%	247,916
Jul 10, 2026	37.42	37.80	36.93	37.43	37.34	0.51%	196,114
Jul 9, 2026	37.01	37.34	35.83	37.24	37.15	-0.40%	184,431
Jul 8, 2026	37.78	37.78	37.27	37.39	37.30	-1.73%	123,754
Jul 7, 2026	38.14	38.63	37.91	38.05	37.96	1.17%	202,258
Jul 6, 2026	37.53	38.00	36.95	37.61	37.52	-0.79%	185,938
Jul 2, 2026	37.72	38.49	36.92	37.91	37.82	0.48%	244,535
Jul 1, 2026	35.74	37.93	35.66	37.73	37.64	6.22%	225,386
Jun 30, 2026	35.87	35.90	35.19	35.52	35.43	-1.33%	197,475
Jun 29, 2026	36.05	36.30	35.30	36.00	35.91	-0.17%	327,521
Jun 26, 2026	34.05	36.22	34.05	36.06	35.97	6.03%	687,206