Barrett Business Services, Inc. (BBSI)

Barrett Business Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	29.06	29.53	28.99	29.24	29.24	0.38%	118,517
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%	149,143
Apr 8, 2026	30.15	30.15	28.75	28.83	28.83	-1.57%	303,884
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%	240,713
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%	552,591
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%	368,389
Mar 26, 2026	28.85	29.74	28.85	29.37	29.37	1.45%	297,296
Mar 25, 2026	29.21	29.81	28.35	28.95	28.95	-0.75%	296,872
Mar 24, 2026	28.62	29.43	28.30	29.17	29.17	0.86%	207,589
Mar 23, 2026	28.59	29.21	28.21	28.92	28.92	3.51%	354,724
Mar 20, 2026	27.88	28.04	27.59	27.94	27.94	0.22%	329,053
Mar 19, 2026	28.01	28.53	27.70	27.88	27.88	-0.96%	221,745
Mar 18, 2026	28.29	28.82	28.09	28.15	28.15	-1.37%	229,094
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%	233,496
Mar 13, 2026	27.08	27.53	26.77	27.50	27.50	2.12%	555,288
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
Feb 20, 2026	32.54	32.76	32.09	32.29	32.19	-0.89%	268,557
Feb 19, 2026	32.36	32.60	31.82	32.58	32.48	-0.37%	157,062
Feb 18, 2026	31.61	32.92	31.44	32.70	32.60	3.32%	229,410
Feb 17, 2026	31.81	32.44	30.74	31.65	31.56	0.09%	224,653
Feb 13, 2026	31.50	32.38	31.37	31.62	31.53	0.75%	293,932
Feb 12, 2026	31.98	32.11	31.17	31.39	31.29	-2.07%	377,280
Feb 11, 2026	35.73	35.84	31.40	32.05	31.95	-9.67%	414,281
Feb 10, 2026	37.00	37.35	35.47	35.48	35.37	-4.13%	228,159
Feb 9, 2026	37.85	37.85	36.97	37.01	36.90	-2.22%	128,940
Feb 6, 2026	37.48	38.03	37.15	37.85	37.74	1.37%	192,774
Feb 5, 2026	37.47	37.81	37.09	37.34	37.23	-0.32%	166,739
Feb 4, 2026	37.50	38.09	37.14	37.46	37.35	0.46%	123,837
Feb 3, 2026	38.10	38.36	37.00	37.29	37.18	-2.41%	133,170
Feb 2, 2026	38.03	38.66	37.39	38.21	38.10	0.55%	145,178

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.