Barrett Business Services, Inc. - Common Stock (NQ:BBSI)

30.17 +0.28 (+0.94%)

Streaming Delayed Price Updated: 11:45 AM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	30.24	30.24	29.54	29.89	143,584	-0.41(-1.35%)
Apr 22, 2026	30.24	30.54	30.09	30.30	108,129	+0.04(+0.13%)
Apr 21, 2026	29.88	30.50	29.88	30.26	119,279	+0.35(+1.17%)
Apr 20, 2026	29.67	30.11	29.65	29.91	99,833	+0.05(+0.17%)
Apr 17, 2026	29.85	30.21	29.76	29.86	133,397	+0.30(+1.01%)
Apr 16, 2026	29.26	29.72	29.26	29.56	153,341	+0.24(+0.82%)
Apr 15, 2026	29.15	29.44	29.15	29.32	113,104	+0.08(+0.27%)
Apr 14, 2026	29.06	29.53	28.99	29.24	118,568	+0.11(+0.38%)
Apr 13, 2026	28.29	29.20	28.14	29.13	182,537	+0.84(+2.97%)
Apr 10, 2026	28.53	28.79	26.85	28.29	148,946	-0.38(-1.33%)
Apr 09, 2026	28.80	28.81	28.27	28.67	149,145	-0.16(-0.55%)
Apr 08, 2026	30.15	30.15	28.75	28.83	326,886	-0.46(-1.57%)
Apr 07, 2026	29.82	29.97	29.22	29.29	175,238	-0.53(-1.78%)
Apr 06, 2026	29.38	30.02	29.12	29.82	240,906	+0.24(+0.81%)
Apr 02, 2026	28.69	29.58	28.44	29.58	155,923	+0.68(+2.35%)
Apr 01, 2026	29.17	29.27	28.11	28.90	265,272	-0.28(-0.96%)
Mar 31, 2026	30.31	30.61	29.16	29.18	552,614	-0.69(-2.31%)
Mar 30, 2026	29.45	29.95	29.34	29.87	189,059	+0.51(+1.74%)
Mar 27, 2026	29.22	29.57	28.65	29.36	370,203	-0.01(-0.03%)
Mar 26, 2026	28.85	29.74	28.85	29.37	303,526	+0.42(+1.45%)
Mar 25, 2026	29.21	29.81	28.34	28.95	297,622	-0.22(-0.75%)
Mar 24, 2026	28.62	29.43	28.30	29.17	220,542	+0.25(+0.86%)
Mar 23, 2026	28.59	29.21	28.21	28.92	354,845	+0.98(+3.51%)
Mar 20, 2026	27.88	28.04	27.59	27.94	343,447	+0.06(+0.22%)
Mar 19, 2026	28.01	28.53	27.70	27.88	235,413	-0.27(-0.96%)
Mar 18, 2026	28.29	28.82	28.09	28.15	229,580	-0.39(-1.37%)
Mar 17, 2026	28.68	29.32	28.32	28.54	452,312	+0.89(+3.22%)
Mar 16, 2026	27.63	27.92	27.10	27.65	267,016	+0.15(+0.55%)
Mar 13, 2026	27.08	27.53	26.77	27.50	555,290	+0.65(+2.42%)
Mar 12, 2026	26.77	27.42	26.41	26.85	390,783	-0.10(-0.37%)
Mar 11, 2026	27.54	27.70	26.77	26.95	477,234	-0.59(-2.14%)
Mar 10, 2026	28.59	28.59	27.14	27.54	488,923	-0.86(-3.02%)
Mar 09, 2026	28.57	28.72	27.72	28.40	421,201	-0.49(-1.69%)
Mar 06, 2026	28.66	28.93	28.37	28.88	306,615	-0.25(-0.86%)
Mar 05, 2026	28.92	29.40	28.77	29.13	242,170	+0.12(+0.41%)
Mar 04, 2026	28.25	29.23	28.20	29.01	298,870	+1.14(+4.08%)
Mar 03, 2026	27.33	28.36	27.08	27.88	328,634	+0.08(+0.29%)
Mar 02, 2026	27.30	28.10	26.79	27.80	387,956	+0.11(+0.40%)
Feb 27, 2026	26.70	27.95	26.24	27.69	472,011	+0.94(+3.50%)
Feb 26, 2026	28.22	28.63	25.26	26.75	999,081	-4.63(-14.74%)
Feb 25, 2026	31.17	31.99	30.79	31.38	272,827	+0.41(+1.32%)
Feb 24, 2026	30.88	31.47	30.66	30.97	181,539	+0.14(+0.45%)
Feb 23, 2026	32.24	32.36	30.15	30.83	239,244	-1.37(-4.24%)
Feb 20, 2026	32.44	32.66	31.99	32.19	269,357	-0.29(-0.89%)
Feb 19, 2026	32.26	32.50	31.73	32.48	157,529	-0.12(-0.37%)
Feb 18, 2026	31.52	32.82	31.35	32.60	230,093	+1.05(+3.32%)
Feb 17, 2026	31.72	32.34	30.65	31.56	225,322	+0.03(+0.09%)
Feb 13, 2026	31.41	32.28	31.28	31.53	294,807	+0.23(+0.75%)
Feb 12, 2026	31.89	32.01	31.08	31.29	378,404	-0.66(-2.07%)
Feb 11, 2026	35.62	35.73	31.31	31.95	415,515	-3.42(-9.67%)
Feb 10, 2026	36.89	37.24	35.36	35.37	228,816	-1.53(-4.13%)
Feb 09, 2026	37.74	37.74	36.86	36.90	129,324	-0.84(-2.22%)
Feb 06, 2026	37.37	37.92	37.03	37.74	193,348	+0.51(+1.37%)
Feb 05, 2026	37.36	37.70	36.98	37.23	167,235	-0.12(-0.32%)
Feb 04, 2026	37.39	37.98	37.03	37.35	124,205	+0.17(+0.46%)
Feb 03, 2026	37.99	38.25	36.89	37.18	133,566	-0.92(-2.41%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.