Barrett Business Services, Inc. (BBSI)

NASDAQ: BBSI · Real-Time Price · USD

28.48

-0.49 (-1.69%)

At close: Mar 9, 2026, 4:00 PM EDT

28.48

0.00 (0.00%)

After-hours: Mar 9, 2026, 4:04 PM EDT

Barrett Business Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	28.66	28.81	27.80	28.43	-	-1.86%	344,008
Mar 6, 2026	28.75	29.02	28.46	28.97	28.97	-0.86%	305,704
Mar 5, 2026	29.01	29.49	28.85	29.22	29.22	0.41%	239,585
Mar 4, 2026	28.33	29.32	28.28	29.10	29.10	4.08%	295,333
Mar 3, 2026	27.41	28.44	27.16	27.96	27.96	0.29%	323,329
Mar 2, 2026	27.38	28.18	26.87	27.88	27.88	0.40%	385,571
Feb 27, 2026	26.78	28.03	26.32	27.77	27.77	3.50%	469,251
Feb 26, 2026	28.30	28.72	25.33	26.83	26.83	-14.74%	991,883
Feb 25, 2026	31.26	32.09	30.88	31.47	31.47	1.32%	264,464
Feb 24, 2026	30.97	31.57	30.75	31.06	31.06	0.45%	180,430
Feb 23, 2026	32.34	32.46	30.24	30.92	30.92	-4.24%	228,172
Feb 20, 2026	32.54	32.76	32.09	32.29	32.29	-0.89%	265,063
Feb 19, 2026	32.36	32.60	31.82	32.58	32.58	-0.37%	145,996
Feb 18, 2026	31.61	32.92	31.44	32.70	32.70	3.32%	229,410
Feb 17, 2026	31.81	32.44	30.74	31.65	31.65	0.09%	224,172
Feb 13, 2026	31.50	32.38	31.37	31.62	31.62	0.75%	286,220
Feb 12, 2026	31.98	32.11	31.17	31.39	31.39	-2.07%	377,275
Feb 11, 2026	35.73	35.84	31.40	32.05	32.05	-9.67%	414,279
Feb 10, 2026	37.00	37.35	35.47	35.48	35.48	-4.13%	191,934
Feb 9, 2026	37.85	37.85	36.97	37.01	37.01	-2.22%	128,892
Feb 6, 2026	37.48	38.03	37.15	37.85	37.85	1.37%	192,774
Feb 5, 2026	37.47	37.81	37.09	37.34	37.34	-0.32%	166,713
Feb 4, 2026	37.50	38.09	37.14	37.46	37.46	0.46%	123,837
Feb 3, 2026	38.10	38.36	37.00	37.29	37.29	-2.41%	133,170
Feb 2, 2026	38.03	38.66	37.39	38.21	38.21	0.55%	145,128
Jan 30, 2026	36.59	38.12	36.53	38.00	38.00	3.49%	205,505
Jan 29, 2026	36.74	37.15	36.20	36.72	36.72	0.19%	171,323
Jan 28, 2026	37.41	37.53	36.51	36.65	36.65	-1.90%	120,639
Jan 27, 2026	37.60	37.93	36.98	37.36	37.36	-0.98%	95,816
Jan 26, 2026	37.53	37.85	37.02	37.73	37.73	0.53%	151,573
Jan 23, 2026	37.87	38.47	37.45	37.53	37.53	-1.31%	160,568
Jan 22, 2026	37.78	38.28	37.58	38.03	38.03	0.82%	186,298
Jan 21, 2026	38.08	38.24	37.30	37.72	37.72	-0.26%	157,859
Jan 20, 2026	38.41	38.75	37.69	37.82	37.82	-3.03%	131,377
Jan 16, 2026	39.31	39.45	38.81	39.00	39.00	-1.07%	141,556
Jan 15, 2026	39.31	40.02	39.10	39.42	39.42	0.56%	150,390
Jan 14, 2026	38.83	39.25	38.83	39.20	39.20	1.06%	98,420
Jan 13, 2026	38.93	38.94	38.33	38.79	38.79	0.03%	123,876
Jan 12, 2026	38.08	38.88	37.83	38.78	38.78	1.52%	132,906
Jan 9, 2026	37.85	38.40	37.43	38.20	38.20	0.98%	116,447
Jan 8, 2026	36.92	38.06	36.92	37.83	37.83	1.94%	205,238
Jan 7, 2026	37.45	37.55	36.73	37.11	37.11	-1.09%	118,570
Jan 6, 2026	36.99	37.60	36.82	37.52	37.52	0.91%	141,431
Jan 5, 2026	36.22	37.60	36.00	37.18	37.18	2.17%	148,953
Jan 2, 2026	36.21	36.55	35.80	36.39	36.39	0.50%	140,125
Dec 31, 2025	36.07	36.62	36.07	36.21	36.21	-1.55%	157,524
Dec 30, 2025	36.76	36.92	36.48	36.78	36.78	-0.33%	114,006
Dec 29, 2025	36.25	36.92	36.10	36.90	36.90	1.82%	132,266
Dec 26, 2025	36.07	36.49	35.71	36.24	36.24	0.28%	110,184
Dec 24, 2025	36.06	36.43	35.87	36.14	36.14	-0.33%	59,462
Dec 23, 2025	36.22	36.47	35.81	36.26	36.26	0.08%	144,332
Dec 22, 2025	36.47	36.91	36.13	36.23	36.23	-0.77%	126,036
Dec 19, 2025	36.83	36.97	36.23	36.51	36.51	-1.32%	305,687
Dec 18, 2025	37.25	37.47	36.93	37.00	37.00	0.30%	88,264
Dec 17, 2025	36.87	37.21	36.58	36.89	36.89	-0.03%	125,028
Dec 16, 2025	36.22	37.18	35.71	36.90	36.90	1.88%	166,300
Dec 15, 2025	36.74	36.74	35.71	36.22	36.22	-0.96%	191,675
Dec 12, 2025	36.64	37.12	36.49	36.57	36.57	-0.11%	275,387
Dec 11, 2025	35.40	36.68	35.32	36.61	36.61	4.15%	251,281
Dec 10, 2025	34.70	35.38	33.78	35.15	35.15	1.50%	227,542
Dec 9, 2025	34.32	34.74	33.97	34.63	34.63	1.05%	118,352
Dec 8, 2025	34.78	34.86	34.13	34.27	34.27	-0.75%	139,624
Dec 5, 2025	34.88	35.15	34.41	34.53	34.53	-1.09%	104,289
Dec 4, 2025	35.56	35.76	34.79	34.91	34.91	-1.61%	118,003
Dec 3, 2025	35.10	35.66	35.08	35.48	35.48	1.30%	174,531
Dec 2, 2025	34.83	35.19	34.52	35.03	35.03	0.99%	122,378
Dec 1, 2025	34.69	35.32	34.47	34.68	34.68	-1.17%	251,761
Nov 28, 2025	35.20	35.62	34.99	35.09	35.09	-0.62%	72,106
Nov 26, 2025	35.28	35.65	34.91	35.31	35.31	-0.48%	142,726
Nov 25, 2025	35.17	36.03	35.17	35.48	35.48	1.52%	227,881
Nov 24, 2025	34.79	35.17	34.30	34.95	34.95	0.26%	197,735
Nov 21, 2025	34.21	35.23	34.21	34.86	34.86	1.87%	338,252
Nov 20, 2025	35.31	35.73	34.09	34.22	34.14	-1.72%	377,475
Nov 19, 2025	35.71	36.66	34.79	34.82	34.74	-2.49%	270,633
Nov 18, 2025	35.09	37.28	35.01	35.71	35.63	1.94%	190,476
Nov 17, 2025	35.39	35.81	34.65	35.03	34.95	-1.60%	327,037
Nov 14, 2025	35.05	35.66	34.77	35.60	35.52	1.22%	213,948
Nov 13, 2025	34.80	35.43	34.54	35.17	35.09	0.92%	193,341
Nov 12, 2025	34.70	35.61	34.66	34.85	34.77	0.46%	338,481
Nov 11, 2025	34.83	34.90	34.07	34.69	34.61	-0.43%	272,233
Nov 10, 2025	33.66	35.51	33.60	34.84	34.76	4.59%	355,005
Nov 7, 2025	34.85	35.26	33.01	33.31	33.23	-4.69%	408,700
Nov 6, 2025	40.28	40.70	34.54	34.95	34.87	-14.17%	609,177
Nov 5, 2025	40.46	40.89	39.66	40.72	40.62	1.19%	511,719
Nov 4, 2025	40.48	40.88	40.19	40.24	40.15	-0.94%	189,767
Nov 3, 2025	40.33	40.89	39.67	40.62	40.53	0.37%	257,600
Oct 31, 2025	40.15	41.19	39.81	40.47	40.38	0.42%	267,505
Oct 30, 2025	40.30	40.82	40.18	40.30	40.21	-	161,975
Oct 29, 2025	41.35	41.35	40.25	40.30	40.21	-2.59%	261,479
Oct 28, 2025	41.35	41.68	41.16	41.37	41.27	-0.39%	127,348
Oct 27, 2025	42.06	42.10	41.39	41.53	41.43	-1.12%	155,554
Oct 24, 2025	41.91	42.47	41.60	42.00	41.90	0.77%	219,860
Oct 23, 2025	41.55	41.91	41.33	41.68	41.58	0.14%	187,340
Oct 22, 2025	42.00	42.19	41.49	41.62	41.52	-0.67%	183,062
Oct 21, 2025	41.80	42.21	41.41	41.90	41.80	0.53%	226,551
Oct 20, 2025	41.52	42.00	41.25	41.68	41.58	0.14%	239,710
Oct 17, 2025	42.21	43.04	41.45	41.62	41.52	-1.26%	196,339
Oct 16, 2025	43.01	43.01	42.12	42.15	42.05	-1.91%	158,499
Oct 15, 2025	43.24	43.53	42.47	42.97	42.87	-0.30%	121,608
Oct 14, 2025	42.44	43.32	42.11	43.10	43.00	0.58%	137,018