Barrett Business Services, Inc. (BBSI) NASDAQ

42.05

+0.22(+0.53%)

Updated at June 05 03:37PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 04, 2025	41.72	41.83	41.83	42.2	41.71	126,795
June 03, 2025	41.72	41.69	41.69	41.85	41.5	100,616
June 02, 2025	41.25	41.47	41.47	41.69	40.96	103,600
May 30, 2025	41.78	41.33	41.33	42.4	41.19	240,038
May 29, 2025	41.54	41.77	41.77	41.78	41.24	104,412
May 28, 2025	42.04	41.42	41.42	42.16	41.35	123,124
May 27, 2025	41.8	41.96	41.96	42.04	41	74,900
May 23, 2025	40.5	41.09	41.09	41.38	40.5	110,706
May 22, 2025	41.56	41.4	41.32	41.79	41.36	97,400
May 21, 2025	42.13	41.6	41.6	42.14	41.23	96,672
May 20, 2025	42.67	42.44	42.44	42.99	42.39	92,800
May 19, 2025	42.18	42.61	42.61	42.82	42.18	123,700
May 16, 2025	42.27	42.42	42.42	42.59	41.79	217,733
May 15, 2025	41.21	42.35	42.35	42.45	41.2	213,113
May 14, 2025	41.39	41.59	41.59	41.97	41.2	173,347
May 13, 2025	41.25	41.71	41.71	42.17	40.4	192,000
May 12, 2025	41.09	41.45	41.45	41.53	40.09	134,020
May 09, 2025	40.56	40.45	40.45	41.34	40.33	139,509
May 08, 2025	41.7	40.42	40.42	42.94	39.5	241,900
May 07, 2025	41.67	40.77	40.77	41.8	40.4	187,200
May 06, 2025	41.56	41.38	41.38	42.22	41.38	161,535
May 05, 2025	41.71	41.92	41.92	42.41	41.46	178,118
May 02, 2025	41.17	42.02	42.01	42.26	41.13	184,665
May 01, 2025	40.54	40.78	40.78	41.05	40.26	174,908
April 30, 2025	40.29	40.56	40.56	40.72	39.63	245,845
April 29, 2025	40.4	40.51	40.51	40.93	40.24	157,330
April 28, 2025	40.67	40.76	40.76	41.64	40.17	169,900
April 25, 2025	39.99	40.53	40.53	40.61	39.99	93,400
April 24, 2025	39.95	40.44	40.44	40.69	39.95	140,100
April 23, 2025	40.81	40.35	40.35	40.82	40.16	134,230
April 22, 2025	39.4	40.11	40.11	40.16	39.17	143,100
April 21, 2025	40.49	38.99	38.99	40.6	38.93	174,200
April 17, 2025	40.58	40.74	40.74	40.86	40.5	207,830
April 16, 2025	40.4	40.68	40.68	40.75	40.29	161,117
April 15, 2025	39.6	40.44	40.44	40.52	39.47	230,800
April 14, 2025	40.01	40	40	40.5	39.77	193,127
April 11, 2025	39.69	39.84	39.84	40.24	39.1	178,800
April 10, 2025	39.1	39.39	39.39	39.76	38.59	181,987
April 09, 2025	37.68	39.74	39.74	40.24	37.46	172,524
April 08, 2025	39.61	38.05	38.05	40	37.53	174,500
April 07, 2025	38.45	39.24	39.24	40.85	37.99	373,500
April 04, 2025	39.86	39.47	39.47	40.8	38.97	126,293
April 03, 2025	40.19	40.62	40.62	41.02	40.02	155,206
April 02, 2025	41.02	41.41	41.41	41.48	40.48	103,900
April 01, 2025	40.92	41.53	41.53	41.56	40.23	129,800
March 31, 2025	41.25	41.15	41.15	41.83	41	148,500
March 28, 2025	41.88	41.21	41.21	41.98	41.14	109,300
March 27, 2025	41.66	41.81	41.81	42.28	41.11	100,000
March 26, 2025	41.24	41.62	41.62	41.84	40.77	131,542
March 25, 2025	41.44	41.29	41.29	41.76	41.02	89,800
March 24, 2025	41.32	41.58	41.58	41.83	41.18	115,800
March 21, 2025	40.92	40.82	40.82	40.96	40.15	235,836
March 20, 2025	40.83	40.98	40.98	41.1	40.73	120,800
March 19, 2025	39.92	41.1	41.1	41.13	39.92	169,394
March 18, 2025	39.54	39.86	39.86	40.1	39.47	163,900
March 17, 2025	39.75	39.79	39.79	40	39	95,020
March 14, 2025	40.05	39.83	39.83	40.41	39.82	153,812
March 13, 2025	39.85	39.59	39.51	39.91	39.32	95,903
March 12, 2025	39.71	39.81	39.81	39.97	39.28	156,005
March 11, 2025	39.19	39.56	39.56	39.84	38.82	154,623