Barrett Business Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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