Barrett Business Services, Inc. (BBSI)

NASDAQ: BBSI · Real-Time Price · USD

31.48

+0.97 (3.18%)

At close: Apr 28, 2026, 4:00 PM EDT

31.49

+0.01 (0.03%)

After-hours: Apr 28, 2026, 4:10 PM EDT

Barrett Business Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.91	31.71	30.88	31.49	31.49	3.21%	179,327
Apr 27, 2026	30.47	30.98	30.46	30.51	30.51	0.13%	113,737
Apr 24, 2026	29.72	30.51	29.54	30.47	30.47	1.94%	176,454
Apr 23, 2026	30.24	30.24	29.54	29.89	29.89	-1.35%	143,582
Apr 22, 2026	30.24	30.54	30.09	30.30	30.30	0.13%	108,128
Apr 21, 2026	29.88	30.50	29.88	30.26	30.26	1.17%	119,278
Apr 20, 2026	29.67	30.11	29.65	29.91	29.91	0.17%	99,832
Apr 17, 2026	29.85	30.21	29.76	29.86	29.86	1.01%	133,396
Apr 16, 2026	29.26	29.72	29.26	29.56	29.56	0.82%	153,340
Apr 15, 2026	29.15	29.44	29.15	29.32	29.32	0.27%	113,104
Apr 14, 2026	29.06	29.53	28.99	29.24	29.24	0.38%	118,567
Apr 13, 2026	28.29	29.20	28.15	29.13	29.13	2.97%	182,537
Apr 10, 2026	28.53	28.79	26.85	28.29	28.29	-1.33%	148,946
Apr 9, 2026	28.80	28.81	28.28	28.67	28.67	-0.55%	149,144
Apr 8, 2026	30.15	30.15	28.75	28.83	28.83	-1.57%	326,885
Apr 7, 2026	29.82	29.97	29.22	29.29	29.29	-1.78%	175,238
Apr 6, 2026	29.38	30.02	29.12	29.82	29.82	0.81%	240,904
Apr 2, 2026	28.69	29.58	28.44	29.58	29.58	2.35%	155,922
Apr 1, 2026	29.17	29.28	28.11	28.90	28.90	-0.96%	265,272
Mar 31, 2026	30.31	30.61	29.16	29.18	29.18	-2.31%	552,613
Mar 30, 2026	29.45	29.95	29.34	29.87	29.87	1.74%	189,058
Mar 27, 2026	29.22	29.57	28.65	29.36	29.36	-0.03%	370,202
Mar 26, 2026	28.85	29.74	28.85	29.37	29.37	1.45%	303,526
Mar 25, 2026	29.21	29.81	28.35	28.95	28.95	-0.75%	297,622
Mar 24, 2026	28.62	29.43	28.30	29.17	29.17	0.86%	220,541
Mar 23, 2026	28.59	29.21	28.21	28.92	28.92	3.51%	354,844
Mar 20, 2026	27.88	28.04	27.59	27.94	27.94	0.22%	343,386
Mar 19, 2026	28.01	28.53	27.70	27.88	27.88	-0.96%	235,412
Mar 18, 2026	28.29	28.82	28.09	28.15	28.15	-1.37%	229,579
Mar 17, 2026	28.68	29.32	28.33	28.54	28.54	3.22%	452,311
Mar 16, 2026	27.63	27.92	27.10	27.65	27.65	0.55%	267,322
Mar 13, 2026	27.08	27.53	26.77	27.50	27.50	2.12%	555,290
Mar 12, 2026	26.85	27.50	26.49	26.93	26.85	-0.37%	389,623
Mar 11, 2026	27.62	27.78	26.85	27.03	26.95	-2.14%	475,817
Mar 10, 2026	28.68	28.68	27.23	27.62	27.54	-3.02%	487,471
Mar 9, 2026	28.66	28.81	27.80	28.48	28.40	-1.69%	419,950
Mar 6, 2026	28.75	29.02	28.46	28.97	28.88	-0.86%	305,704
Mar 5, 2026	29.01	29.49	28.85	29.22	29.13	0.41%	241,501
Mar 4, 2026	28.33	29.32	28.28	29.10	29.01	4.08%	297,983
Mar 3, 2026	27.41	28.44	27.16	27.96	27.88	0.29%	328,528
Mar 2, 2026	27.38	28.18	26.87	27.88	27.80	0.40%	386,806
Feb 27, 2026	26.78	28.03	26.32	27.77	27.69	3.50%	470,608
Feb 26, 2026	28.30	28.72	25.33	26.83	26.75	-14.74%	1,006,865
Feb 25, 2026	31.26	32.09	30.88	31.47	31.38	1.32%	272,517
Feb 24, 2026	30.97	31.57	30.75	31.06	30.97	0.45%	217,031
Feb 23, 2026	32.34	32.46	30.24	30.92	30.83	-4.24%	238,533
Feb 20, 2026	32.54	32.76	32.09	32.29	32.19	-0.89%	268,557
Feb 19, 2026	32.36	32.60	31.82	32.58	32.48	-0.37%	157,062
Feb 18, 2026	31.61	32.92	31.44	32.70	32.60	3.32%	229,410
Feb 17, 2026	31.81	32.44	30.74	31.65	31.56	0.09%	224,653
Feb 13, 2026	31.50	32.38	31.37	31.62	31.53	0.75%	293,932
Feb 12, 2026	31.98	32.11	31.17	31.39	31.29	-2.07%	377,280
Feb 11, 2026	35.73	35.84	31.40	32.05	31.95	-9.67%	414,281
Feb 10, 2026	37.00	37.35	35.47	35.48	35.37	-4.13%	228,159
Feb 9, 2026	37.85	37.85	36.97	37.01	36.90	-2.22%	128,940
Feb 6, 2026	37.48	38.03	37.15	37.85	37.74	1.37%	192,774
Feb 5, 2026	37.47	37.81	37.09	37.34	37.23	-0.32%	166,739
Feb 4, 2026	37.50	38.09	37.14	37.46	37.35	0.46%	123,837
Feb 3, 2026	38.10	38.36	37.00	37.29	37.18	-2.41%	133,170
Feb 2, 2026	38.03	38.66	37.39	38.21	38.10	0.55%	145,178
Jan 30, 2026	36.59	38.12	36.53	38.00	37.89	3.49%	205,505
Jan 29, 2026	36.74	37.15	36.20	36.72	36.61	0.19%	171,338
Jan 28, 2026	37.41	37.53	36.51	36.65	36.54	-1.90%	120,639
Jan 27, 2026	37.60	37.93	36.98	37.36	37.25	-0.98%	95,816
Jan 26, 2026	37.53	37.85	37.02	37.73	37.62	0.53%	151,573
Jan 23, 2026	37.87	38.47	37.45	37.53	37.42	-1.31%	160,648
Jan 22, 2026	37.78	38.28	37.58	38.03	37.92	0.82%	186,298
Jan 21, 2026	38.08	38.24	37.30	37.72	37.61	-0.26%	157,885
Jan 20, 2026	38.41	38.75	37.69	37.82	37.71	-3.03%	131,377
Jan 16, 2026	39.31	39.45	38.81	39.00	38.88	-1.07%	149,465
Jan 15, 2026	39.31	40.02	39.10	39.42	39.30	0.56%	211,240
Jan 14, 2026	38.83	39.25	38.83	39.20	39.08	1.06%	98,686
Jan 13, 2026	38.93	38.94	38.33	38.79	38.67	0.03%	123,876
Jan 12, 2026	38.08	38.88	37.83	38.78	38.66	1.52%	132,906
Jan 9, 2026	37.85	38.40	37.43	38.20	38.09	0.98%	116,460
Jan 8, 2026	36.92	38.06	36.92	37.83	37.72	1.94%	205,250
Jan 7, 2026	37.45	37.55	36.73	37.11	37.00	-1.09%	118,570
Jan 6, 2026	36.99	37.60	36.82	37.52	37.41	0.91%	141,431
Jan 5, 2026	36.22	37.60	36.00	37.18	37.07	2.17%	149,076
Jan 2, 2026	36.21	36.55	35.80	36.39	36.28	0.50%	141,725
Dec 31, 2025	36.07	36.62	36.07	36.21	36.10	-1.55%	157,524
Dec 30, 2025	36.76	36.92	36.48	36.78	36.67	-0.33%	114,006
Dec 29, 2025	36.25	36.92	36.10	36.90	36.79	1.82%	132,266
Dec 26, 2025	36.07	36.49	35.71	36.24	36.13	0.28%	110,184
Dec 24, 2025	36.06	36.43	35.87	36.14	36.03	-0.33%	59,462
Dec 23, 2025	36.22	36.47	35.81	36.26	36.15	0.08%	144,332
Dec 22, 2025	36.47	36.91	36.13	36.23	36.12	-0.77%	126,036
Dec 19, 2025	36.83	36.97	36.23	36.51	36.40	-1.32%	305,687
Dec 18, 2025	37.25	37.47	36.93	37.00	36.89	0.30%	116,666
Dec 17, 2025	36.87	37.21	36.58	36.89	36.78	-0.03%	125,028
Dec 16, 2025	36.22	37.18	35.71	36.90	36.79	1.88%	170,505
Dec 15, 2025	36.74	36.74	35.71	36.22	36.11	-0.96%	191,675
Dec 12, 2025	36.64	37.12	36.49	36.57	36.46	-0.11%	275,387
Dec 11, 2025	35.40	36.68	35.32	36.61	36.50	4.15%	251,281
Dec 10, 2025	34.70	35.38	33.78	35.15	35.05	1.50%	227,542
Dec 9, 2025	34.32	34.74	33.97	34.63	34.53	1.05%	118,352
Dec 8, 2025	34.78	34.86	34.13	34.27	34.17	-0.75%	139,624
Dec 5, 2025	34.88	35.15	34.41	34.53	34.43	-1.09%	104,289
Dec 4, 2025	35.56	35.76	34.79	34.91	34.81	-1.61%	118,003
Dec 3, 2025	35.10	35.66	35.08	35.48	35.37	1.30%	174,531