Barrett Business Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	31.68	31.75	30.98	31.14	31.14	-1.46%	377,652
Sep 24, 2026	32.78	33.21	30.99	31.60	31.60	-3.10%	589,175
Sep 23, 2026	33.11	33.35	32.57	32.61	32.61	-1.95%	80,180
Sep 22, 2026	33.13	33.28	32.58	33.26	33.26	1.22%	125,914
Sep 21, 2026	32.78	33.09	32.53	32.86	32.86	0.18%	122,906
Sep 18, 2026	32.85	32.93	32.46	32.80	32.80	-1.44%	255,275
Sep 17, 2026	33.96	34.20	33.04	33.28	33.28	-2.97%	161,245
Sep 16, 2026	33.67	34.35	33.40	34.30	34.30	1.36%	147,370
Sep 15, 2026	33.14	33.86	32.80	33.84	33.84	1.87%	153,652
Sep 14, 2026	33.40	34.16	33.05	33.22	33.22	-0.39%	160,337
Sep 11, 2026	32.95	33.40	32.58	33.35	33.35	1.49%	126,477
Sep 10, 2026	32.70	32.93	32.36	32.86	32.86	1.01%	153,413
Sep 9, 2026	32.40	32.62	31.67	32.53	32.53	-0.06%	195,829
Sep 8, 2026	33.59	33.60	32.08	32.55	32.55	-4.01%	150,323
Sep 4, 2026	33.43	34.10	32.93	33.91	33.91	0.24%	153,234
Sep 3, 2026	34.03	34.41	33.62	33.83	33.83	0.36%	269,550
Sep 2, 2026	33.98	34.53	33.47	33.71	33.71	-0.24%	160,150
Sep 1, 2026	34.28	34.57	33.71	33.79	33.79	-1.77%	154,833
Aug 31, 2026	34.35	34.75	33.52	34.40	34.40	0.09%	155,519
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