Barrett Business Services, Inc. (BBSI)
NASDAQ: BBSI · Real-Time Price · USD
34.53
-0.38 (-1.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
Barrett Business Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 72,104 |
| 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% | 225,231 |
| Nov 24, 2025 | 34.79 | 35.17 | 34.30 | 34.95 | 34.95 | 0.26% | 194,110 |
| 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 |
| Oct 13, 2025 | 43.00 | 43.06 | 42.14 | 42.85 | 42.75 | 0.40% | 120,283 |
| Oct 10, 2025 | 43.43 | 43.73 | 42.63 | 42.68 | 42.58 | -2.04% | 152,811 |
| Oct 9, 2025 | 44.39 | 44.54 | 43.54 | 43.57 | 43.47 | -2.16% | 146,387 |
| Oct 8, 2025 | 44.57 | 45.53 | 44.26 | 44.53 | 44.43 | 0.20% | 124,887 |
| Oct 7, 2025 | 44.35 | 45.03 | 44.01 | 44.44 | 44.34 | -0.04% | 190,412 |
| Oct 6, 2025 | 45.34 | 45.34 | 44.34 | 44.46 | 44.36 | -0.96% | 142,481 |
| Oct 3, 2025 | 44.36 | 45.41 | 44.36 | 44.89 | 44.79 | 1.29% | 121,354 |
| Oct 2, 2025 | 44.37 | 44.38 | 43.73 | 44.32 | 44.22 | -0.36% | 115,318 |
| Oct 1, 2025 | 44.02 | 44.70 | 43.35 | 44.48 | 44.38 | 0.36% | 152,113 |
| Sep 30, 2025 | 44.13 | 44.39 | 43.80 | 44.32 | 44.22 | -0.09% | 160,660 |
| Sep 29, 2025 | 44.73 | 45.01 | 44.25 | 44.36 | 44.26 | -0.83% | 106,593 |
| Sep 26, 2025 | 44.16 | 44.96 | 43.69 | 44.73 | 44.63 | 1.66% | 144,622 |
| Sep 25, 2025 | 44.87 | 45.04 | 43.84 | 44.00 | 43.90 | -2.22% | 132,045 |
| Sep 24, 2025 | 45.53 | 45.67 | 44.59 | 45.00 | 44.89 | -0.77% | 130,666 |
| Sep 23, 2025 | 46.09 | 46.58 | 45.05 | 45.35 | 45.24 | -1.92% | 159,052 |
| Sep 22, 2025 | 46.13 | 46.49 | 45.71 | 46.24 | 46.13 | 0.24% | 160,504 |
| Sep 19, 2025 | 46.91 | 46.93 | 46.00 | 46.13 | 46.02 | -1.66% | 285,492 |
| Sep 18, 2025 | 46.58 | 47.14 | 46.41 | 46.91 | 46.80 | 0.93% | 136,017 |
| Sep 17, 2025 | 46.66 | 47.35 | 46.17 | 46.48 | 46.37 | -0.06% | 160,469 |
| Sep 16, 2025 | 46.72 | 46.96 | 46.36 | 46.51 | 46.40 | -0.64% | 147,761 |
| Sep 15, 2025 | 46.86 | 47.11 | 46.67 | 46.81 | 46.70 | -0.06% | 131,977 |
| Sep 12, 2025 | 46.94 | 47.28 | 46.61 | 46.84 | 46.73 | -0.99% | 175,773 |
| Sep 11, 2025 | 46.27 | 47.51 | 46.22 | 47.31 | 47.20 | 2.71% | 122,971 |
| Sep 10, 2025 | 47.03 | 47.06 | 45.97 | 46.06 | 45.95 | -2.06% | 166,130 |
| Sep 9, 2025 | 47.37 | 47.66 | 46.91 | 47.03 | 46.92 | -1.20% | 147,015 |
| Sep 8, 2025 | 48.36 | 48.36 | 47.40 | 47.60 | 47.49 | -1.12% | 113,372 |
| Sep 5, 2025 | 49.17 | 49.65 | 47.83 | 48.14 | 48.03 | -2.09% | 123,429 |
| Sep 4, 2025 | 48.72 | 49.31 | 48.67 | 49.17 | 49.06 | 1.28% | 231,986 |
| Sep 3, 2025 | 48.54 | 48.89 | 48.01 | 48.55 | 48.44 | -0.41% | 137,652 |
| Sep 2, 2025 | 48.26 | 48.91 | 48.18 | 48.75 | 48.64 | -0.10% | 137,477 |
| Aug 29, 2025 | 48.79 | 49.00 | 48.20 | 48.80 | 48.69 | 0.54% | 299,714 |
| Aug 28, 2025 | 48.56 | 48.71 | 48.29 | 48.54 | 48.43 | 0.12% | 115,175 |
| Aug 27, 2025 | 48.78 | 49.13 | 48.12 | 48.48 | 48.37 | -1.22% | 180,454 |
| Aug 26, 2025 | 48.58 | 49.63 | 47.95 | 49.08 | 48.97 | 0.82% | 189,792 |
| Aug 25, 2025 | 48.42 | 49.18 | 48.00 | 48.68 | 48.57 | -0.18% | 281,565 |
| Aug 22, 2025 | 46.52 | 48.95 | 46.30 | 48.77 | 48.66 | 5.40% | 214,237 |
| Aug 21, 2025 | 46.15 | 46.53 | 46.05 | 46.27 | 46.08 | -0.22% | 104,087 |
| Aug 20, 2025 | 46.77 | 47.03 | 46.19 | 46.37 | 46.18 | -0.13% | 110,395 |
| Aug 19, 2025 | 46.34 | 47.04 | 46.08 | 46.43 | 46.24 | 0.04% | 110,437 |
| Aug 18, 2025 | 45.97 | 46.43 | 45.97 | 46.41 | 46.22 | 0.83% | 96,386 |
| Aug 15, 2025 | 46.68 | 46.68 | 45.87 | 46.03 | 45.84 | -1.41% | 155,144 |
| Aug 14, 2025 | 47.51 | 47.90 | 46.54 | 46.69 | 46.50 | -2.24% | 136,653 |
| Aug 13, 2025 | 47.48 | 47.85 | 47.33 | 47.76 | 47.57 | 0.99% | 141,601 |
| Aug 12, 2025 | 46.66 | 47.37 | 46.25 | 47.29 | 47.10 | 1.66% | 155,164 |
| Aug 11, 2025 | 46.92 | 47.03 | 46.16 | 46.52 | 46.33 | -1.34% | 167,173 |
| Aug 8, 2025 | 46.91 | 47.73 | 46.68 | 47.15 | 46.96 | 0.60% | 187,832 |
| Aug 7, 2025 | 45.10 | 48.48 | 44.45 | 46.87 | 46.68 | 5.59% | 323,746 |
| Aug 6, 2025 | 44.47 | 44.47 | 43.87 | 44.39 | 44.21 | -0.18% | 140,140 |
| Aug 5, 2025 | 44.25 | 44.50 | 43.95 | 44.47 | 44.29 | 0.54% | 142,542 |
| Aug 4, 2025 | 44.10 | 44.64 | 43.56 | 44.23 | 44.05 | 0.43% | 136,027 |
| Aug 1, 2025 | 45.55 | 45.78 | 43.99 | 44.04 | 43.86 | -4.20% | 184,252 |
| Jul 31, 2025 | 46.16 | 46.67 | 45.74 | 45.97 | 45.78 | -1.22% | 212,959 |
| Jul 30, 2025 | 46.08 | 46.90 | 43.89 | 46.54 | 46.35 | 1.00% | 150,832 |
| Jul 29, 2025 | 46.85 | 46.85 | 46.08 | 46.08 | 45.89 | -0.95% | 176,049 |
| Jul 28, 2025 | 45.78 | 46.53 | 45.29 | 46.52 | 46.33 | 1.79% | 217,006 |
| Jul 25, 2025 | 46.02 | 46.02 | 45.15 | 45.70 | 45.51 | -0.33% | 161,846 |
| Jul 24, 2025 | 45.47 | 46.07 | 44.63 | 45.85 | 45.66 | 0.70% | 136,994 |
| Jul 23, 2025 | 44.84 | 45.62 | 44.34 | 45.53 | 45.35 | 2.02% | 160,521 |
| Jul 22, 2025 | 43.73 | 44.68 | 43.65 | 44.63 | 44.45 | 2.13% | 139,816 |
| Jul 21, 2025 | 43.64 | 44.24 | 43.37 | 43.70 | 43.52 | 0.16% | 104,643 |
| Jul 18, 2025 | 43.95 | 44.18 | 43.45 | 43.63 | 43.45 | -0.05% | 128,139 |
| Jul 17, 2025 | 43.23 | 43.90 | 43.11 | 43.65 | 43.47 | 1.25% | 262,248 |