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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	45.47	45.85	45.85	46.07	44.63	137,000
July 23, 2025	44.84	45.53	45.53	45.62	44.34	160,521
July 22, 2025	43.73	44.63	44.63	44.68	43.65	139,816
July 21, 2025	43.64	43.7	43.7	44.24	43.37	104,643
July 18, 2025	43.95	43.63	43.63	44.18	43.45	128,139
July 17, 2025	43.23	43.65	43.65	43.9	43.11	262,248
July 16, 2025	43.12	43.11	43.11	43.31	42.63	141,749
July 15, 2025	43.56	42.83	42.83	43.58	42.73	204,709
July 14, 2025	42.93	43.61	43.61	43.71	42.51	132,300
July 11, 2025	42.95	43.05	43.05	43.48	42.8	213,314
July 10, 2025	42.76	43.06	43.06	43.43	42.76	176,661
July 09, 2025	42.96	42.79	42.79	43.01	42.3	105,900
July 08, 2025	42.47	42.73	42.73	43	42.31	171,600
July 07, 2025	43.19	42.51	42.51	43.36	42.48	165,200
July 03, 2025	42.7	43.17	43.17	43.56	42.63	69,900
July 02, 2025	42.51	42.79	42.79	42.9	41.71	172,700
July 01, 2025	41.46	42.65	42.65	43.12	41.36	132,900
June 30, 2025	41.94	41.69	41.69	42.02	41.43	185,702
June 27, 2025	41.79	41.89	41.89	42.41	41.57	449,388
June 26, 2025	41.53	41.75	41.75	41.85	41.21	126,700
June 25, 2025	41.98	41.45	41.45	42.13	41.24	133,400
June 24, 2025	42.05	42.07	42.07	42.31	41.66	115,700
June 23, 2025	40.86	41.96	41.96	41.97	40.86	138,600
June 20, 2025	41.67	40.86	40.86	41.67	40.81	220,529
June 18, 2025	41.05	41.41	41.41	41.81	41.05	96,300
June 17, 2025	41.21	41.15	41.15	41.53	41.06	112,400
June 16, 2025	41.48	41.55	41.55	42.07	41.09	123,700
June 13, 2025	41.21	41.29	41.29	41.95	41.18	271,402
June 12, 2025	41.49	41.96	41.96	42	41.15	157,115
June 11, 2025	42.35	41.53	41.53	42.35	41.5	129,332
June 10, 2025	42.08	42.29	42.29	42.47	42.03	109,100
June 09, 2025	42.35	42.1	42.1	42.35	41.88	90,200
June 06, 2025	42.39	42.29	42.29	42.56	41.82	90,100
June 05, 2025	41.65	41.97	41.97	42.07	41.43	113,928
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

Barrett Business Services, Inc. (BBSI) NASDAQ