Barrett Business Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	30.86	31.86	30.40	31.52	31.52	1.87%	254,417
May 21, 2026	30.73	31.08	30.40	31.02	30.94	-	254,216
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
May 12, 2026	29.66	29.70	28.71	29.22	29.14	-0.68%	265,393
May 11, 2026	29.75	29.89	29.34	29.42	29.34	-1.51%	165,759
May 8, 2026	29.41	30.58	29.11	29.87	29.79	-0.10%	252,432
May 7, 2026	28.36	30.24	27.50	29.90	29.82	1.56%	330,560
May 6, 2026	30.50	30.50	29.26	29.44	29.36	-3.06%	179,357
May 5, 2026	30.68	30.77	29.96	30.37	30.29	-0.82%	264,640
May 4, 2026	31.17	31.74	30.54	30.62	30.54	-2.55%	256,979
May 1, 2026	31.48	31.91	31.29	31.42	31.34	-0.35%	275,885
Apr 30, 2026	31.27	31.79	30.98	31.53	31.45	-0.13%	172,857
Apr 29, 2026	31.48	31.76	31.35	31.57	31.49	0.25%	161,739
Apr 28, 2026	30.91	31.71	30.88	31.49	31.41	3.21%	179,327
Apr 27, 2026	30.47	30.98	30.46	30.51	30.43	0.13%	113,737
Apr 24, 2026	29.72	30.51	29.54	30.47	30.39	1.94%	176,454
Apr 23, 2026	30.24	30.24	29.54	29.89	29.81	-1.35%	143,582
Apr 22, 2026	30.24	30.54	30.09	30.30	30.22	0.13%	108,128
Apr 21, 2026	29.88	30.50	29.88	30.26	30.18	1.17%	119,278
Apr 20, 2026	29.67	30.11	29.65	29.91	29.83	0.17%	99,832
Apr 17, 2026	29.85	30.21	29.76	29.86	29.78	1.01%	133,396
Apr 16, 2026	29.26	29.72	29.26	29.56	29.48	0.82%	153,340
Apr 15, 2026	29.15	29.44	29.15	29.32	29.24	0.27%	113,104
Apr 14, 2026	29.06	29.53	28.99	29.24	29.16	0.38%	118,567
Apr 13, 2026	28.29	29.20	28.15	29.13	29.05	2.97%	182,537
Apr 10, 2026	28.53	28.79	26.85	28.29	28.22	-1.33%	148,946
Apr 9, 2026	28.80	28.81	28.28	28.67	28.60	-0.55%	149,144
Apr 8, 2026	30.15	30.15	28.75	28.83	28.76	-1.57%	326,885
Apr 7, 2026	29.82	29.97	29.22	29.29	29.21	-1.78%	175,238
Apr 6, 2026	29.38	30.02	29.12	29.82	29.74	0.81%	240,904
Apr 2, 2026	28.69	29.58	28.44	29.58	29.50	2.35%	155,922
Apr 1, 2026	29.17	29.28	28.11	28.90	28.83	-0.96%	265,272
Mar 31, 2026	30.31	30.61	29.16	29.18	29.10	-2.31%	552,613
Mar 30, 2026	29.45	29.95	29.34	29.87	29.79	1.74%	189,058
Mar 27, 2026	29.22	29.57	28.65	29.36	29.28	-0.03%	370,202
Mar 26, 2026	28.85	29.74	28.85	29.37	29.29	1.45%	303,526
Mar 25, 2026	29.21	29.81	28.35	28.95	28.88	-0.75%	297,622
Mar 24, 2026	28.62	29.43	28.30	29.17	29.09	0.86%	220,541
Mar 23, 2026	28.59	29.21	28.21	28.92	28.85	3.51%	354,844
Mar 20, 2026	27.88	28.04	27.59	27.94	27.87	0.22%	343,386
Mar 19, 2026	28.01	28.53	27.70	27.88	27.81	-0.96%	235,412
Mar 18, 2026	28.29	28.82	28.09	28.15	28.08	-1.37%	229,579
Mar 17, 2026	28.68	29.32	28.33	28.54	28.47	3.22%	452,311
Mar 16, 2026	27.63	27.92	27.10	27.65	27.58	0.55%	267,322
Mar 13, 2026	27.08	27.53	26.77	27.50	27.43	2.42%	555,290