Barrett Business Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	32.46	32.71	31.72	32.55	32.55	0.65%	317,243
Oct 15, 2026	32.27	33.02	32.22	32.34	32.34	1.35%	117,565
Oct 14, 2026	31.86	32.31	31.68	31.91	31.91	0.03%	220,029
Oct 13, 2026	31.86	32.12	31.53	31.90	31.90	1.08%	163,425
Oct 12, 2026	31.75	32.28	31.39	31.56	31.56	-0.50%	137,903
Oct 9, 2026	32.16	32.44	31.50	31.72	31.72	-1.43%	157,419
Oct 8, 2026	31.78	32.49	31.71	32.18	32.18	1.77%	187,426
Oct 7, 2026	30.96	31.77	30.87	31.62	31.62	1.09%	176,943
Oct 6, 2026	31.33	31.48	30.96	31.28	31.28	0.16%	182,820
Oct 5, 2026	30.57	31.30	29.94	31.23	31.23	2.36%	258,863
Oct 2, 2026	31.40	31.60	30.13	30.51	30.51	-2.56%	433,589
Oct 1, 2026	30.39	31.60	30.39	31.31	31.31	3.47%	237,430
Sep 30, 2026	30.54	30.75	30.01	30.26	30.26	-1.05%	215,326
Sep 29, 2026	30.64	30.97	30.25	30.58	30.58	-0.88%	158,457
Sep 28, 2026	31.20	31.20	30.51	30.85	30.85	-0.93%	512,321
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