Barrett Business Services, Inc. - Common Stock (BBSI)

Last Price29.66

Change-0.64 (-2.11%)

NASDAQ · Last Trade: Apr 23rd, 1:26 PM EDT

Historical Prices For Barrett Business Services, Inc. - Common Stock (BBSI)

Date Range:

2026-01-23 - 2026-04-23

Date	Open	High	Low	Close	Volume	Adjusted Close
4/22/2026	30.24	30.54	30.09	30.30	108,129	30.30
4/21/2026	29.88	30.50	29.88	30.26	119,279	30.26
4/20/2026	29.67	30.11	29.65	29.91	99,833	29.91
4/17/2026	29.85	30.21	29.76	29.86	133,397	29.86
4/16/2026	29.26	29.72	29.26	29.56	153,341	29.56
4/15/2026	29.15	29.44	29.15	29.32	113,104	29.32
4/14/2026	29.06	29.53	28.99	29.24	118,568	29.24
4/13/2026	28.29	29.20	28.14	29.13	182,537	29.13
4/10/2026	28.53	28.79	26.85	28.29	148,946	28.29
4/09/2026	28.80	28.81	28.27	28.67	149,145	28.67
4/08/2026	30.15	30.15	28.75	28.83	326,886	28.83
4/07/2026	29.82	29.97	29.22	29.29	175,238	29.29
4/06/2026	29.38	30.02	29.12	29.82	240,906	29.82
4/02/2026	28.69	29.58	28.44	29.58	155,923	29.58
4/01/2026	29.17	29.27	28.11	28.90	265,272	28.90
3/31/2026	30.31	30.61	29.16	29.18	552,614	29.18
3/30/2026	29.45	29.95	29.34	29.87	189,059	29.87
3/27/2026	29.22	29.57	28.65	29.36	370,203	29.36
3/26/2026	28.85	29.74	28.85	29.37	303,526	29.37
3/25/2026	29.21	29.81	28.34	28.95	297,622	28.95
3/24/2026	28.62	29.43	28.30	29.17	220,542	29.17
3/23/2026	28.59	29.21	28.21	28.92	354,845	28.92
3/20/2026	27.88	28.04	27.59	27.94	343,447	27.94
3/19/2026	28.01	28.53	27.70	27.88	235,413	27.88
3/18/2026	28.29	28.82	28.09	28.15	229,580	28.15
3/17/2026	28.68	29.32	28.32	28.54	452,312	28.54
3/16/2026	27.63	27.92	27.10	27.65	267,016	27.65
3/13/2026	27.08	27.53	26.77	27.50	555,290	27.50
3/12/2026	26.85	27.50	26.49	26.93	389,623	26.85
3/11/2026	27.62	27.78	26.84	27.03	475,817	26.95
3/10/2026	28.68	28.68	27.23	27.62	487,471	27.54
3/09/2026	28.66	28.81	27.80	28.48	419,950	28.40
3/06/2026	28.75	29.02	28.45	28.97	305,705	28.88
3/05/2026	29.01	29.49	28.85	29.22	241,451	29.13
3/04/2026	28.33	29.32	28.28	29.10	297,983	29.01
3/03/2026	27.41	28.44	27.16	27.96	327,658	27.88
3/02/2026	27.38	28.18	26.86	27.88	386,804	27.80
2/27/2026	26.78	28.03	26.32	27.77	470,609	27.69
2/26/2026	28.30	28.72	25.33	26.83	996,114	26.75
2/25/2026	31.26	32.09	30.88	31.47	272,017	31.38
2/24/2026	30.97	31.57	30.75	31.06	181,000	30.97
2/23/2026	32.34	32.45	30.24	30.92	238,534	30.83
2/20/2026	32.54	32.76	32.09	32.29	268,557	32.19
2/19/2026	32.36	32.60	31.82	32.58	157,062	32.48
2/18/2026	31.61	32.92	31.44	32.70	229,410	32.60
2/17/2026	31.81	32.44	30.74	31.65	224,653	31.56
2/13/2026	31.50	32.38	31.37	31.62	293,932	31.53
2/12/2026	31.98	32.10	31.17	31.39	377,280	31.29
2/11/2026	35.73	35.84	31.40	32.05	414,281	31.95
2/10/2026	37.00	37.35	35.47	35.48	228,137	35.37
2/09/2026	37.85	37.85	36.97	37.01	128,940	36.90
2/06/2026	37.48	38.03	37.15	37.85	192,774	37.74
2/05/2026	37.47	37.81	37.09	37.34	166,739	37.23
2/04/2026	37.50	38.09	37.14	37.46	123,837	37.35
2/03/2026	38.10	38.36	37.00	37.29	133,170	37.18
2/02/2026	38.03	38.66	37.38	38.21	145,178	38.10
1/30/2026	36.59	38.12	36.53	38.00	205,505	37.89
1/29/2026	36.74	37.15	36.20	36.72	171,338	36.61
1/28/2026	37.41	37.53	36.51	36.65	120,639	36.54
1/27/2026	37.60	37.92	36.98	37.36	95,816	37.25
1/26/2026	37.53	37.85	37.02	37.73	151,573	37.62
1/23/2026	37.87	38.47	37.45	37.53	160,648	37.42