Barrett Business Services, Inc. - BBSI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	27.16	27.96	27.96	28.43	27.16	317,886
March 02, 2026	27.38	27.88	27.88	28.18	26.87	386,806
February 27, 2026	26.78	27.77	27.77	28.03	26.32	470,608
February 26, 2026	28.3	26.83	26.83	28.72	25.33	1.01M
February 25, 2026	31.26	31.47	31.47	32.09	30.88	272,517
February 24, 2026	30.97	31.06	31.06	31.57	30.75	217,031
February 23, 2026	32.34	30.92	30.92	32.46	30.24	238,533
February 20, 2026	32.54	32.29	32.29	32.76	32.09	268,600
February 19, 2026	32.36	32.58	32.58	32.6	31.82	157,100
February 18, 2026	31.61	32.7	32.7	32.92	31.44	229,410
February 17, 2026	31.81	31.65	31.65	32.44	30.74	224,700
February 13, 2026	31.5	31.62	31.62	32.38	31.37	293,932
February 12, 2026	31.98	31.39	31.39	32.1	31.17	377,300
February 11, 2026	35.73	32.05	32.05	35.84	31.4	414,300
February 10, 2026	37	35.48	35.48	37.35	35.47	228,159
February 09, 2026	37.85	37.01	37.01	37.85	36.97	128,940
February 06, 2026	37.48	37.85	37.85	38.03	37.15	192,800
February 05, 2026	37.47	37.34	37.34	37.81	37.09	166,739
February 04, 2026	37.5	37.46	37.46	38.09	37.14	123,837
February 03, 2026	38.1	37.29	37.29	38.36	37	133,200
February 02, 2026	38.03	38.21	38.21	38.66	37.39	145,200
January 30, 2026	36.59	38	38	38.12	36.53	205,505
January 29, 2026	36.74	36.72	36.72	37.15	36.2	171,338
January 28, 2026	37.41	36.65	36.65	37.53	36.51	120,639
January 27, 2026	37.52	37.36	37.36	37.92	36.98	86,515
January 26, 2026	37.53	37.73	37.73	37.85	37.02	151,600
January 23, 2026	37.87	37.53	37.53	38.47	37.45	160,648
January 22, 2026	37.78	38.03	38.03	38.28	37.58	186,300
January 21, 2026	38.08	37.72	37.72	38.24	37.3	157,900
January 20, 2026	38.41	37.82	37.82	38.75	37.69	131,400
January 16, 2026	39.31	39	39	39.45	38.81	149,500
January 15, 2026	39.31	39.42	39.42	40.02	39.1	211,240
January 14, 2026	38.83	39.2	39.2	39.25	38.83	98,700
January 13, 2026	38.93	38.79	38.79	38.94	38.33	121,919
January 12, 2026	38.08	38.78	38.78	38.88	37.83	132,906
January 09, 2026	37.85	38.2	38.2	38.4	37.42	116,500
January 08, 2026	36.92	37.83	37.83	38.06	36.92	205,238
January 07, 2026	37.45	37.11	37.11	37.55	36.73	118,600
January 06, 2026	36.99	37.52	37.52	37.6	36.82	141,431
January 05, 2026	36.22	37.18	37.18	37.6	36	149,100
January 02, 2026	36.21	36.39	36.39	36.55	35.8	141,725
December 31, 2025	36.07	36.21	36.21	36.62	36.07	157,524
December 30, 2025	36.76	36.78	36.78	36.92	36.48	114,006
December 29, 2025	36.25	36.9	36.9	36.92	36.1	132,300
December 26, 2025	36.07	36.24	36.24	36.49	35.71	110,200
December 24, 2025	36.06	36.14	36.14	36.43	35.87	59,500
December 23, 2025	36.22	36.26	36.26	36.47	35.81	144,332
December 22, 2025	36.47	36.23	36.23	36.91	36.13	126,036
December 19, 2025	36.83	36.51	36.51	36.97	36.23	305,700
December 18, 2025	37.25	37	37	37.47	36.93	116,700
December 17, 2025	36.87	36.89	36.89	37.21	36.58	125,028
December 16, 2025	36.22	36.9	36.9	37.18	35.71	170,505
December 15, 2025	36.74	36.22	36.22	36.74	35.71	191,700
December 12, 2025	36.64	36.57	36.57	37.12	36.49	275,400
December 11, 2025	35.4	36.61	36.61	36.68	35.32	251,300
December 10, 2025	34.7	35.15	35.15	35.38	33.78	227,542
December 09, 2025	34.32	34.63	34.63	34.74	33.97	118,400
December 08, 2025	34.78	34.27	34.27	34.86	34.13	139,624
December 05, 2025	34.88	34.53	34.53	35.15	34.41	104,300
December 04, 2025	35.56	34.91	34.91	35.76	34.79	118,003

Barrett Business Services, Inc. (BBSI) NASDAQ