Barrett Business Services, Inc. (BBSI)

NASDAQ: BBSI · Real-Time Price · USD

39.75

-0.05 (-0.11%)

At close: Jul 24, 2026, 4:00 PM EDT

39.94

+0.20 (0.49%)

After-hours: Jul 24, 2026, 5:06 PM EDT

Barrett Business Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	39.99	40.25	39.13	39.75	39.75	-0.11%	170,643
Jul 23, 2026	39.18	39.90	38.79	39.79	39.79	0.73%	142,791
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%	132,994
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%	209,437
Jul 15, 2026	38.46	40.00	38.07	39.16	39.16	1.82%	197,307
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%	247,908
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%	182,223
Jul 8, 2026	37.78	37.78	37.27	37.39	37.39	-1.73%	122,608
Jul 7, 2026	38.14	38.63	37.91	38.05	38.05	1.17%	202,148
Jul 6, 2026	37.53	38.00	36.95	37.61	37.61	-0.79%	185,927
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%	327,135
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
Jun 4, 2026	32.97	35.13	32.33	32.50	32.50	0.53%	323,921
Jun 3, 2026	32.96	32.96	32.02	32.33	32.33	-2.80%	236,371
Jun 2, 2026	33.41	33.65	32.98	33.26	33.26	-1.54%	155,365
Jun 1, 2026	32.37	34.08	31.95	33.78	33.78	3.81%	323,894
May 29, 2026	32.12	33.36	31.87	32.54	32.54	1.31%	340,048
May 28, 2026	31.64	32.18	31.64	32.12	32.12	1.61%	189,238
May 27, 2026	31.05	31.67	30.95	31.61	31.61	2.07%	191,806
May 26, 2026	31.37	31.52	30.67	30.97	30.97	-1.74%	232,854
May 22, 2026	30.86	31.86	30.40	31.52	31.52	1.87%	255,761
May 21, 2026	30.73	31.08	30.40	31.02	30.94	-	255,560
May 20, 2026	30.57	31.18	30.45	31.02	30.94	0.39%	302,151
May 19, 2026	31.07	32.07	30.59	30.90	30.82	-1.47%	248,505
May 18, 2026	30.04	31.77	30.03	31.36	31.28	4.39%	315,257
May 15, 2026	29.21	30.10	29.17	30.04	29.96	2.84%	267,697
May 14, 2026	28.95	29.64	28.72	29.21	29.13	1.53%	277,362
May 13, 2026	28.95	29.20	28.19	28.77	28.70	-1.54%	261,483