Barrett Business Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	32.01	32.27	31.20	31.39	-	-2.65%	56,171
Aug 14, 2026	32.96	33.14	32.04	32.24	32.24	-2.33%	184,412
Aug 13, 2026	31.55	33.04	31.19	33.01	33.01	5.87%	308,211
Aug 12, 2026	31.07	31.34	30.44	31.18	31.18	-0.67%	210,614
Aug 11, 2026	32.15	32.17	31.22	31.39	31.39	-2.79%	285,147
Aug 10, 2026	32.93	33.14	32.17	32.29	32.29	-2.68%	253,733
Aug 7, 2026	33.08	34.11	32.61	33.18	33.18	0.27%	334,140
Aug 6, 2026	35.03	36.00	31.27	33.09	33.09	-17.50%	742,086
Aug 5, 2026	40.30	40.95	39.07	40.11	40.11	0.07%	292,505
Aug 4, 2026	39.37	40.24	39.33	40.08	40.08	0.58%	333,747
Aug 3, 2026	39.13	40.20	39.10	39.85	39.85	2.07%	358,228
Jul 31, 2026	39.54	39.54	38.36	39.04	39.04	-2.33%	363,408
Jul 30, 2026	40.58	40.58	39.15	39.97	39.97	-2.46%	345,192
Jul 29, 2026	41.32	41.88	40.84	40.98	40.98	-0.17%	287,742
Jul 28, 2026	41.11	42.25	41.04	41.05	41.05	1.36%	248,612
Jul 27, 2026	39.84	40.71	39.11	40.50	40.50	1.90%	253,299
Jul 24, 2026	39.99	40.25	39.13	39.75	39.75	-0.11%	170,818
Jul 23, 2026	39.18	39.90	38.79	39.79	39.79	0.73%	142,793
Jul 22, 2026	39.83	39.83	39.05	39.50	39.50	-0.68%	136,684
Jul 21, 2026	39.58	39.99	39.33	39.77	39.77	-0.70%	172,315
Jul 20, 2026	39.85	40.32	39.24	40.05	40.05	-0.07%	132,995
Jul 17, 2026	39.85	40.76	39.62	40.08	40.08	-0.62%	235,279
Jul 16, 2026	39.53	40.98	39.47	40.33	40.33	2.99%	210,117
Jul 15, 2026	38.46	40.00	38.07	39.16	39.16	1.82%	202,759
Jul 14, 2026	38.42	39.26	37.85	38.46	38.46	-1.31%	210,756
Jul 13, 2026	37.76	39.07	37.42	38.97	38.97	4.11%	247,916
Jul 10, 2026	37.42	37.80	36.93	37.43	37.43	0.51%	196,114
Jul 9, 2026	37.01	37.34	35.83	37.24	37.24	-0.40%	184,431
Jul 8, 2026	37.78	37.78	37.27	37.39	37.39	-1.73%	123,754
Jul 7, 2026	38.14	38.63	37.91	38.05	38.05	1.17%	202,258
Jul 6, 2026	37.53	38.00	36.95	37.61	37.61	-0.79%	185,938
Jul 2, 2026	37.72	38.49	36.92	37.91	37.91	0.48%	244,535
Jul 1, 2026	35.74	37.93	35.66	37.73	37.73	6.22%	225,386
Jun 30, 2026	35.87	35.90	35.19	35.52	35.52	-1.33%	197,475
Jun 29, 2026	36.05	36.30	35.30	36.00	36.00	-0.17%	327,521
Jun 26, 2026	34.05	36.22	34.05	36.06	36.06	6.03%	687,206
Jun 25, 2026	34.12	34.88	33.37	34.01	34.01	-0.56%	150,751
Jun 24, 2026	33.88	34.83	33.85	34.20	34.20	1.09%	252,947
Jun 23, 2026	32.34	33.94	32.04	33.83	33.83	4.61%	425,234
Jun 22, 2026	32.84	33.51	31.89	32.34	32.34	-2.12%	209,007
Jun 18, 2026	33.59	33.84	32.52	33.04	33.04	-0.63%	306,470
Jun 17, 2026	32.75	33.60	32.75	33.25	33.25	0.67%	195,849
Jun 16, 2026	33.73	34.59	32.48	33.03	33.03	-1.34%	153,815
Jun 15, 2026	34.01	34.44	33.36	33.48	33.48	-2.02%	217,379
Jun 12, 2026	34.20	35.01	34.00	34.17	34.17	-0.23%	189,571
Jun 11, 2026	34.34	34.97	33.74	34.25	34.25	-0.26%	209,666
Jun 10, 2026	34.02	34.94	33.57	34.34	34.34	1.69%	311,343
Jun 9, 2026	33.33	34.21	33.33	33.77	33.77	0.90%	279,060
Jun 8, 2026	32.88	33.88	32.83	33.47	33.47	1.42%	169,709
Jun 5, 2026	32.41	33.29	32.39	33.00	33.00	1.54%	266,291