Barrett Business Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	29.52	30.17	29.05	29.91	29.91	-1.58%	214,612
Nov 5, 2026	34.75	34.75	29.95	30.39	30.39	-8.19%	257,725
Nov 4, 2026	33.16	33.68	32.26	33.10	33.10	1.13%	290,716
Nov 3, 2026	33.40	33.40	32.56	32.73	32.73	-2.01%	108,116
Nov 2, 2026	32.53	33.61	32.49	33.40	33.40	2.67%	169,614
Oct 30, 2026	33.00	33.00	32.42	32.53	32.53	0.53%	116,663
Oct 29, 2026	32.86	32.86	31.64	32.36	32.36	-0.25%	182,695
Oct 28, 2026	32.58	32.93	32.25	32.44	32.44	-0.40%	139,630
Oct 27, 2026	33.38	33.38	32.38	32.57	32.57	-2.25%	198,985
Oct 26, 2026	33.21	33.58	33.01	33.32	33.32	0.30%	90,853
Oct 23, 2026	32.74	33.60	32.72	33.22	33.22	1.25%	153,797
Oct 22, 2026	32.14	32.85	32.00	32.81	32.81	3.08%	151,506
Oct 21, 2026	31.60	32.25	31.39	31.83	31.83	-0.78%	161,213
Oct 20, 2026	32.06	32.49	31.42	32.08	32.08	1.01%	133,410
Oct 19, 2026	32.35	32.65	31.64	31.76	31.76	-2.43%	136,120
Oct 16, 2026	32.46	32.71	31.72	32.55	32.55	0.65%	317,244
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%	220,032
Oct 13, 2026	31.86	32.12	31.53	31.90	31.90	1.08%	163,427
Oct 12, 2026	31.75	32.28	31.39	31.56	31.56	-0.50%	137,904
Oct 9, 2026	32.16	32.44	31.50	31.72	31.72	-1.43%	157,421
Oct 8, 2026	31.78	32.49	31.71	32.18	32.18	1.77%	187,443
Oct 7, 2026	30.96	31.77	30.87	31.62	31.62	1.09%	176,947
Oct 6, 2026	31.33	31.48	30.96	31.28	31.28	0.16%	183,974
Oct 5, 2026	30.57	31.30	29.94	31.23	31.23	2.36%	258,866
Oct 2, 2026	31.40	31.60	30.13	30.51	30.51	-2.56%	433,592
Oct 1, 2026	30.39	31.60	30.39	31.31	31.31	3.47%	237,432
Sep 30, 2026	30.54	30.75	30.01	30.26	30.26	-1.05%	231,870
Sep 29, 2026	30.64	30.97	30.25	30.58	30.58	-0.88%	158,501
Sep 28, 2026	31.20	31.20	30.51	30.85	30.85	-0.93%	513,098
Sep 25, 2026	31.68	31.75	30.98	31.14	31.14	-1.46%	377,955
Sep 24, 2026	32.78	33.21	30.99	31.60	31.60	-3.10%	589,177
Sep 23, 2026	33.11	33.35	32.57	32.61	32.61	-1.95%	80,182
Sep 22, 2026	33.13	33.28	32.58	33.26	33.26	1.22%	126,011
Sep 21, 2026	32.78	33.09	32.53	32.86	32.86	0.18%	130,106
Sep 18, 2026	32.85	32.93	32.46	32.80	32.80	-1.44%	255,827
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