Barrett Business Services, Inc. (BBSI)
NASDAQ: BBSI · Real-Time Price · USD
30.62
-0.80 (-2.55%)
May 4, 2026, 4:00 PM EDT - Market closed
Barrett Business Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 31.17 | 31.74 | 30.54 | 30.62 | 30.62 | -2.55% | 256,723 |
| May 1, 2026 | 31.48 | 31.91 | 31.29 | 31.42 | 31.42 | -0.35% | 275,879 |
| Apr 30, 2026 | 31.27 | 31.79 | 30.98 | 31.53 | 31.53 | -0.13% | 172,559 |
| Apr 29, 2026 | 31.48 | 31.76 | 31.35 | 31.57 | 31.57 | 0.25% | 161,739 |
| Apr 28, 2026 | 30.91 | 31.71 | 30.88 | 31.49 | 31.49 | 3.21% | 179,327 |
| Apr 27, 2026 | 30.47 | 30.98 | 30.46 | 30.51 | 30.51 | 0.13% | 113,737 |
| Apr 24, 2026 | 29.72 | 30.51 | 29.54 | 30.47 | 30.47 | 1.94% | 176,454 |
| Apr 23, 2026 | 30.24 | 30.24 | 29.54 | 29.89 | 29.89 | -1.35% | 143,582 |
| Apr 22, 2026 | 30.24 | 30.54 | 30.09 | 30.30 | 30.30 | 0.13% | 108,128 |
| Apr 21, 2026 | 29.88 | 30.50 | 29.88 | 30.26 | 30.26 | 1.17% | 119,278 |
| Apr 20, 2026 | 29.67 | 30.11 | 29.65 | 29.91 | 29.91 | 0.17% | 99,832 |
| Apr 17, 2026 | 29.85 | 30.21 | 29.76 | 29.86 | 29.86 | 1.01% | 133,396 |
| Apr 16, 2026 | 29.26 | 29.72 | 29.26 | 29.56 | 29.56 | 0.82% | 153,340 |
| Apr 15, 2026 | 29.15 | 29.44 | 29.15 | 29.32 | 29.32 | 0.27% | 113,104 |
| Apr 14, 2026 | 29.06 | 29.53 | 28.99 | 29.24 | 29.24 | 0.38% | 118,567 |
| Apr 13, 2026 | 28.29 | 29.20 | 28.15 | 29.13 | 29.13 | 2.97% | 182,537 |
| Apr 10, 2026 | 28.53 | 28.79 | 26.85 | 28.29 | 28.29 | -1.33% | 148,946 |
| Apr 9, 2026 | 28.80 | 28.81 | 28.28 | 28.67 | 28.67 | -0.55% | 149,144 |
| Apr 8, 2026 | 30.15 | 30.15 | 28.75 | 28.83 | 28.83 | -1.57% | 326,885 |
| Apr 7, 2026 | 29.82 | 29.97 | 29.22 | 29.29 | 29.29 | -1.78% | 175,238 |
| Apr 6, 2026 | 29.38 | 30.02 | 29.12 | 29.82 | 29.82 | 0.81% | 240,904 |
| Apr 2, 2026 | 28.69 | 29.58 | 28.44 | 29.58 | 29.58 | 2.35% | 155,922 |
| Apr 1, 2026 | 29.17 | 29.28 | 28.11 | 28.90 | 28.90 | -0.96% | 265,272 |
| Mar 31, 2026 | 30.31 | 30.61 | 29.16 | 29.18 | 29.18 | -2.31% | 552,613 |
| Mar 30, 2026 | 29.45 | 29.95 | 29.34 | 29.87 | 29.87 | 1.74% | 189,058 |
| Mar 27, 2026 | 29.22 | 29.57 | 28.65 | 29.36 | 29.36 | -0.03% | 370,202 |
| Mar 26, 2026 | 28.85 | 29.74 | 28.85 | 29.37 | 29.37 | 1.45% | 303,526 |
| Mar 25, 2026 | 29.21 | 29.81 | 28.35 | 28.95 | 28.95 | -0.75% | 297,622 |
| Mar 24, 2026 | 28.62 | 29.43 | 28.30 | 29.17 | 29.17 | 0.86% | 220,541 |
| Mar 23, 2026 | 28.59 | 29.21 | 28.21 | 28.92 | 28.92 | 3.51% | 354,844 |
| Mar 20, 2026 | 27.88 | 28.04 | 27.59 | 27.94 | 27.94 | 0.22% | 343,386 |
| Mar 19, 2026 | 28.01 | 28.53 | 27.70 | 27.88 | 27.88 | -0.96% | 235,412 |
| Mar 18, 2026 | 28.29 | 28.82 | 28.09 | 28.15 | 28.15 | -1.37% | 229,579 |
| Mar 17, 2026 | 28.68 | 29.32 | 28.33 | 28.54 | 28.54 | 3.22% | 452,311 |
| Mar 16, 2026 | 27.63 | 27.92 | 27.10 | 27.65 | 27.65 | 0.55% | 267,322 |
| Mar 13, 2026 | 27.08 | 27.53 | 26.77 | 27.50 | 27.50 | 2.12% | 555,290 |
| Mar 12, 2026 | 26.85 | 27.50 | 26.49 | 26.93 | 26.85 | -0.37% | 389,623 |
| Mar 11, 2026 | 27.62 | 27.78 | 26.85 | 27.03 | 26.95 | -2.14% | 475,817 |
| Mar 10, 2026 | 28.68 | 28.68 | 27.23 | 27.62 | 27.54 | -3.02% | 487,471 |
| Mar 9, 2026 | 28.66 | 28.81 | 27.80 | 28.48 | 28.40 | -1.69% | 419,950 |
| Mar 6, 2026 | 28.75 | 29.02 | 28.46 | 28.97 | 28.88 | -0.86% | 305,704 |
| Mar 5, 2026 | 29.01 | 29.49 | 28.85 | 29.22 | 29.13 | 0.41% | 241,501 |
| Mar 4, 2026 | 28.33 | 29.32 | 28.28 | 29.10 | 29.01 | 4.08% | 297,983 |
| Mar 3, 2026 | 27.41 | 28.44 | 27.16 | 27.96 | 27.88 | 0.29% | 328,528 |
| Mar 2, 2026 | 27.38 | 28.18 | 26.87 | 27.88 | 27.80 | 0.40% | 386,806 |
| Feb 27, 2026 | 26.78 | 28.03 | 26.32 | 27.77 | 27.69 | 3.50% | 470,608 |
| Feb 26, 2026 | 28.30 | 28.72 | 25.33 | 26.83 | 26.75 | -14.74% | 1,006,865 |
| Feb 25, 2026 | 31.26 | 32.09 | 30.88 | 31.47 | 31.38 | 1.32% | 272,517 |
| Feb 24, 2026 | 30.97 | 31.57 | 30.75 | 31.06 | 30.97 | 0.45% | 217,031 |
| Feb 23, 2026 | 32.34 | 32.46 | 30.24 | 30.92 | 30.83 | -4.24% | 238,533 |