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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 03, 2025	35.1	35.48	35.48	35.66	35.08	174,500
December 02, 2025	34.83	35.03	35.03	35.19	34.52	122,400
December 01, 2025	34.69	34.68	34.68	35.32	34.47	251,800
November 28, 2025	35.2	35.09	35.09	35.62	34.99	72,106
November 26, 2025	35.28	35.31	35.31	35.59	34.99	138,163
November 25, 2025	35.17	35.48	35.48	36.03	35.17	227,900
November 24, 2025	34.79	34.95	34.95	35.17	34.3	197,735
November 21, 2025	34.21	34.86	34.86	35.23	34.21	338,300
November 20, 2025	35.31	34.22	34.14	35.73	34.09	377,475
November 19, 2025	35.71	34.82	34.74	36.66	34.79	270,633
November 18, 2025	35.09	35.71	35.63	37.28	35.01	190,500
November 17, 2025	35.39	35.03	34.95	35.81	34.65	327,037
November 14, 2025	35.05	35.6	35.52	35.66	34.77	213,948
November 13, 2025	34.8	35.17	35.09	35.42	34.54	193,341
November 12, 2025	34.7	34.85	34.77	35.61	34.66	338,500
November 11, 2025	34.83	34.69	34.61	34.9	34.07	272,233
November 10, 2025	33.66	34.84	34.76	35.51	33.6	355,005
November 07, 2025	34.85	33.31	33.31	35.26	33.01	408,700
November 06, 2025	40.28	34.95	34.95	40.7	34.54	609,200
November 05, 2025	40.46	40.72	40.72	40.89	39.66	511,719
November 04, 2025	40.48	40.24	40.24	40.88	40.19	189,800
November 03, 2025	40.33	40.62	40.62	40.89	39.67	257,600
October 31, 2025	40.15	40.47	40.47	41.19	39.81	267,505
October 30, 2025	40.3	40.3	40.3	40.82	40.17	162,000
October 29, 2025	41.35	40.3	40.3	41.35	40.25	261,500
October 28, 2025	41.35	41.37	41.37	41.68	41.16	127,348
October 27, 2025	42.06	41.53	41.53	42.1	41.39	155,600
October 24, 2025	41.91	42	42	42.47	41.6	219,900
October 23, 2025	41.55	41.68	41.68	41.91	41.33	187,340
October 22, 2025	42	41.62	41.62	42.19	41.49	183,100
October 21, 2025	41.8	41.9	41.9	42.21	41.41	226,600
October 20, 2025	41.52	41.68	41.68	42	41.25	239,710
October 17, 2025	42.21	41.62	41.62	43.04	41.45	196,339

Barrett Business Services, Inc. (BBSI) NASDAQ