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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	42.21	41.62	41.62	43.04	41.45	196,339
October 16, 2025	43.01	42.15	42.15	43.01	42.12	158,499
October 15, 2025	43.24	42.97	42.97	43.53	42.47	121,608
October 14, 2025	42.44	43.1	43.1	43.32	42.11	137,018
October 13, 2025	43	42.85	42.85	43.06	42.14	120,300
October 10, 2025	43.43	42.68	42.68	43.73	42.63	152,811
October 09, 2025	44.39	43.57	43.57	44.54	43.54	146,400
October 08, 2025	44.57	44.53	44.53	45.53	44.26	124,900
October 07, 2025	44.35	44.44	44.44	45.03	44.01	190,412
October 06, 2025	45.34	44.46	44.46	45.34	44.34	142,481
October 03, 2025	44.36	44.89	44.89	45.41	44.36	120,836
October 02, 2025	44.37	44.32	44.32	44.38	43.73	115,318
October 01, 2025	44.02	44.48	44.48	44.7	43.35	152,113
September 30, 2025	44.13	44.32	44.32	44.39	43.8	160,700
September 29, 2025	44.73	44.36	44.36	45.01	44.25	106,600
September 26, 2025	44.16	44.73	44.73	44.96	43.69	144,622
September 25, 2025	44.87	44	44	45.04	43.84	132,045
September 24, 2025	45.53	45	45	45.67	44.59	130,700
September 23, 2025	46.09	45.35	45.35	46.58	45.05	159,100
September 22, 2025	46.13	46.24	46.24	46.49	45.71	156,284
September 19, 2025	46.91	46.13	46.13	46.93	46	285,500
September 18, 2025	46.58	46.91	46.91	47.14	46.41	136,000
September 17, 2025	46.66	46.48	46.48	47.35	46.17	160,500
September 16, 2025	46.72	46.51	46.51	46.96	46.36	147,761
September 15, 2025	46.86	46.81	46.81	47.11	46.67	132,000
September 12, 2025	46.94	46.84	46.84	47.28	46.61	175,800
September 11, 2025	46.27	47.31	47.31	47.51	46.22	123,000
September 10, 2025	47.03	46.06	46.06	47.06	45.97	166,130
September 09, 2025	47.37	47.03	47.03	47.66	46.91	147,015
September 08, 2025	48.36	47.6	47.6	48.36	47.4	113,400
September 05, 2025	49.17	48.14	48.14	49.65	47.83	123,429
September 04, 2025	48.72	49.17	49.17	49.31	48.67	232,000
September 03, 2025	48.54	48.55	48.55	48.89	48.01	137,652
September 02, 2025	48.26	48.75	48.75	48.91	48.18	137,500
August 29, 2025	48.79	48.8	48.8	49	48.2	299,714
August 28, 2025	48.56	48.54	48.54	48.71	48.29	115,200
August 27, 2025	48.78	48.48	48.48	49.13	48.12	180,500
August 26, 2025	48.58	49.08	49.08	49.63	47.95	189,800
August 25, 2025	48.42	48.68	48.68	49.18	48	281,600
August 22, 2025	46.52	48.77	48.77	48.95	46.3	214,237
August 21, 2025	46.15	46.27	46.19	46.53	46.05	104,100
August 20, 2025	46.77	46.37	46.37	47.03	46.19	110,400
August 19, 2025	46.34	46.43	46.43	47.04	46.08	110,437
August 18, 2025	45.97	46.41	46.41	46.43	45.97	96,400
August 15, 2025	46.68	46.03	46.03	46.68	45.87	155,144
August 14, 2025	47.51	46.69	46.69	47.9	46.54	136,700
August 13, 2025	47.48	47.76	47.76	47.85	47.33	141,601
August 12, 2025	46.66	47.29	47.29	47.37	46.25	155,200
August 11, 2025	46.92	46.52	46.52	47.03	46.16	167,200
August 08, 2025	46.91	47.15	47.15	47.73	46.68	187,832
August 07, 2025	45.1	46.87	46.87	48.48	44.45	323,746
August 06, 2025	44.47	44.39	44.39	44.47	43.87	140,140
August 05, 2025	44.25	44.47	44.47	44.5	43.95	142,542
August 04, 2025	44.1	44.23	44.23	44.64	43.56	136,027
August 01, 2025	45.55	44.04	44.04	45.78	43.99	184,300
July 31, 2025	46.16	45.97	45.97	46.67	45.74	213,000
July 30, 2025	46.08	46.54	46.54	46.9	43.89	150,832
July 29, 2025	46.85	46.08	46.08	46.85	46.08	176,049
July 28, 2025	45.78	46.52	46.52	46.53	45.29	217,006
July 25, 2025	46.02	45.7	45.7	46.02	45.15	161,846

Barrett Business Services, Inc. (BBSI) NASDAQ