Barrett Business Services, Inc. BBSI
NASDAQ · United States · Commercial Services
$31.31+1.05 (+3.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31.22 | +3.17% | $30.39 | $31.60 | $30.39 | 140.87K |
| 2026-09-30 | $30.26 | -1.05% | $30.54 | $30.75 | $30.01 | 231.90K |
| 2026-09-29 | $30.58 | -0.88% | $30.64 | $30.97 | $30.25 | 158.50K |
| 2026-09-28 | $30.85 | -0.93% | $31.20 | $31.20 | $30.51 | 513.10K |
| 2026-09-25 | $31.14 | -1.46% | $31.68 | $31.75 | $30.98 | 378.00K |
| 2026-09-24 | $31.60 | -3.10% | $32.78 | $33.21 | $30.99 | 589.20K |
| 2026-09-23 | $32.61 | -1.95% | $33.11 | $33.35 | $32.57 | 80.20K |
| 2026-09-22 | $33.26 | +1.22% | $33.13 | $33.28 | $32.58 | 126.00K |
| 2026-09-21 | $32.86 | +0.18% | $32.78 | $33.09 | $32.53 | 130.10K |
| 2026-09-18 | $32.80 | -1.44% | $32.85 | $32.93 | $32.46 | 255.80K |
| 2026-09-17 | $33.28 | -2.97% | $33.96 | $34.20 | $33.04 | 161.20K |
| 2026-09-16 | $34.30 | +1.36% | $33.67 | $34.35 | $33.40 | 147.40K |
| 2026-09-15 | $33.84 | +1.87% | $33.14 | $33.86 | $32.80 | 153.60K |
| 2026-09-14 | $33.22 | -0.39% | $33.40 | $34.16 | $33.05 | 160.30K |
| 2026-09-11 | $33.35 | +1.49% | $32.95 | $33.40 | $32.58 | 126.50K |
| 2026-09-10 | $32.86 | +1.01% | $32.70 | $32.93 | $32.36 | 153.40K |
| 2026-09-09 | $32.53 | -0.06% | $32.40 | $32.62 | $31.67 | 195.80K |
| 2026-09-08 | $32.55 | -4.01% | $33.59 | $33.60 | $32.08 | 150.30K |
| 2026-09-04 | $33.91 | +0.24% | $33.43 | $34.10 | $32.93 | 153.20K |
| 2026-09-03 | $33.83 | +0.36% | $34.03 | $34.41 | $33.62 | 269.50K |
| 2026-09-02 | $33.71 | -0.24% | $33.98 | $34.53 | $33.47 | 160.10K |
| 2026-09-01 | $33.79 | -1.77% | $34.28 | $34.57 | $33.71 | 154.80K |
| 2026-08-31 | $34.40 | +0.09% | $34.35 | $34.75 | $33.52 | 155.50K |
| 2026-08-28 | $34.37 | +0.64% | $34.11 | $34.79 | $33.34 | 170.20K |
| 2026-08-27 | $34.15 | +0.53% | $33.70 | $34.41 | $33.36 | 176.10K |
| 2026-08-26 | $33.97 | +0.50% | $33.85 | $34.14 | $33.67 | 196.50K |
| 2026-08-25 | $33.80 | +1.14% | $33.24 | $33.90 | $32.89 | 237.80K |
| 2026-08-24 | $33.42 | -0.39% | $33.65 | $33.99 | $33.07 | 181.60K |
| 2026-08-21 | $33.55 | +0.96% | $33.29 | $33.63 | $32.69 | 172.80K |
| 2026-08-20 | $33.23 | +0.42% | $32.93 | $33.34 | $32.68 | 151.60K |
| 2026-08-19 | $33.09 | +0.42% | $32.95 | $33.79 | $32.70 | 201.00K |
| 2026-08-18 | $32.95 | +5.17% | $31.63 | $33.09 | $31.63 | 405.20K |
| 2026-08-17 | $31.33 | -2.82% | $32.01 | $32.27 | $31.20 | 159.90K |
| 2026-08-14 | $32.24 | -2.33% | $32.96 | $33.14 | $32.04 | 184.40K |
| 2026-08-13 | $33.01 | +5.87% | $31.55 | $33.04 | $31.19 | 308.20K |
| 2026-08-12 | $31.18 | -0.67% | $31.07 | $31.34 | $30.44 | 229.20K |
| 2026-08-11 | $31.39 | -2.79% | $32.15 | $32.17 | $31.22 | 285.10K |
| 2026-08-10 | $32.29 | -2.68% | $32.93 | $33.14 | $32.17 | 253.70K |
| 2026-08-07 | $33.18 | +0.27% | $33.08 | $34.11 | $32.61 | 334.10K |
| 2026-08-06 | $33.09 | -17.50% | $35.03 | $36.00 | $31.27 | 744.80K |
| 2026-08-05 | $40.11 | +0.07% | $40.30 | $40.95 | $39.07 | 295.10K |
| 2026-08-04 | $40.08 | +0.58% | $39.37 | $40.24 | $39.33 | 333.70K |
| 2026-08-03 | $39.85 | +2.07% | $39.13 | $40.20 | $39.10 | 358.20K |
| 2026-07-31 | $39.04 | -2.33% | $39.54 | $39.54 | $38.36 | 363.40K |
| 2026-07-30 | $39.97 | -2.46% | $40.58 | $40.58 | $39.15 | 345.20K |
| 2026-07-29 | $40.98 | -0.17% | $41.32 | $41.88 | $40.84 | 287.70K |
| 2026-07-28 | $41.05 | +1.36% | $41.11 | $42.25 | $41.04 | 248.60K |
| 2026-07-27 | $40.50 | +1.89% | $39.84 | $40.71 | $39.11 | 253.30K |
| 2026-07-24 | $39.75 | -0.10% | $39.99 | $40.25 | $39.13 | 170.80K |
| 2026-07-23 | $39.79 | +0.73% | $39.18 | $39.90 | $38.79 | 142.80K |
| 2026-07-22 | $39.50 | -0.68% | $39.83 | $39.83 | $39.05 | 136.70K |
| 2026-07-21 | $39.77 | -0.70% | $39.58 | $39.99 | $39.33 | 172.30K |
| 2026-07-20 | $40.05 | -0.07% | $39.85 | $40.32 | $39.24 | 133.00K |
| 2026-07-17 | $40.08 | -0.62% | $39.85 | $40.76 | $39.62 | 235.30K |
| 2026-07-16 | $40.33 | +2.99% | $39.53 | $40.98 | $39.47 | 210.10K |
| 2026-07-15 | $39.16 | +1.82% | $38.46 | $40.00 | $38.07 | 202.80K |
| 2026-07-14 | $38.46 | -1.31% | $38.42 | $39.26 | $37.85 | 210.80K |
| 2026-07-13 | $38.97 | +4.11% | $37.76 | $39.07 | $37.42 | 247.90K |
| 2026-07-10 | $37.43 | +0.51% | $37.42 | $37.80 | $36.93 | 196.10K |
| 2026-07-09 | $37.24 | -0.40% | $37.01 | $37.34 | $35.83 | 184.40K |
| 2026-07-08 | $37.39 | -1.73% | $37.78 | $37.78 | $37.27 | 123.80K |
| 2026-07-07 | $38.05 | +1.17% | $38.14 | $38.63 | $37.91 | 202.30K |
| 2026-07-06 | $37.61 | -0.79% | $37.53 | $38.00 | $36.95 | 185.90K |
| 2026-07-02 | $37.91 | +0.48% | $37.72 | $38.49 | $36.92 | 244.50K |
| 2026-07-01 | $37.73 | +6.22% | $35.74 | $37.93 | $35.66 | 225.40K |
| 2026-06-30 | $35.52 | -1.33% | $35.87 | $35.90 | $35.19 | 197.50K |
| 2026-06-29 | $36.00 | -0.17% | $36.05 | $36.30 | $35.30 | 327.50K |
| 2026-06-26 | $36.06 | +6.03% | $34.05 | $36.22 | $34.05 | 687.20K |
| 2026-06-25 | $34.01 | -0.56% | $34.12 | $34.88 | $33.37 | 150.80K |
| 2026-06-24 | $34.20 | +1.09% | $33.88 | $34.83 | $33.85 | 252.90K |
| 2026-06-23 | $33.83 | +4.61% | $32.34 | $33.94 | $32.04 | 425.20K |
| 2026-06-22 | $32.34 | -2.12% | $32.84 | $33.51 | $31.89 | 209.00K |
| 2026-06-18 | $33.04 | -0.63% | $33.59 | $33.84 | $32.52 | 306.50K |
| 2026-06-17 | $33.25 | +0.67% | $32.75 | $33.60 | $32.75 | 195.80K |
| 2026-06-16 | $33.03 | -1.34% | $33.73 | $34.59 | $32.48 | 153.80K |
| 2026-06-15 | $33.48 | -2.02% | $34.01 | $34.44 | $33.36 | 217.40K |
| 2026-06-12 | $34.17 | -0.23% | $34.20 | $35.01 | $34.00 | 189.60K |
| 2026-06-11 | $34.25 | -0.26% | $34.34 | $34.97 | $33.74 | 209.70K |
| 2026-06-10 | $34.34 | +1.69% | $34.02 | $34.94 | $33.57 | 311.30K |
| 2026-06-09 | $33.77 | +0.90% | $33.33 | $34.21 | $33.33 | 279.10K |
| 2026-06-08 | $33.47 | +1.42% | $32.88 | $33.88 | $32.83 | 169.70K |
| 2026-06-05 | $33.00 | +1.54% | $32.41 | $33.29 | $32.39 | 266.30K |
| 2026-06-04 | $32.50 | +0.53% | $32.97 | $35.13 | $32.33 | 323.90K |
| 2026-06-03 | $32.33 | -2.80% | $32.96 | $32.96 | $32.02 | 236.40K |
| 2026-06-02 | $33.26 | -1.54% | $33.41 | $33.65 | $32.98 | 155.40K |
| 2026-06-01 | $33.78 | +3.81% | $32.37 | $34.08 | $31.95 | 323.90K |
| 2026-05-29 | $32.54 | +1.31% | $32.12 | $33.36 | $31.87 | 340.00K |
| 2026-05-28 | $32.12 | +1.61% | $31.64 | $32.18 | $31.64 | 189.20K |
| 2026-05-27 | $31.61 | +2.07% | $31.05 | $31.67 | $30.95 | 191.80K |
| 2026-05-26 | $30.97 | -1.74% | $31.37 | $31.52 | $30.67 | 232.90K |