• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    39.06 +0.27 (+0.70%)
    Streaming Delayed Price Updated: 11:14 AM EST, Jan 14, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jan 13, 2026 38.93 38.94 38.33 38.79 123,876 +0.01(+0.03%)
    Jan 12, 2026 38.08 38.88 37.83 38.78 132,906 +0.58(+1.52%)
    Jan 09, 2026 37.85 38.40 37.42 38.20 116,460 +0.37(+0.98%)
    Jan 08, 2026 36.92 38.06 36.92 37.83 205,250 +0.72(+1.94%)
    Jan 07, 2026 37.45 37.55 36.73 37.11 118,570 -0.41(-1.09%)
    Jan 06, 2026 36.99 37.60 36.82 37.52 141,431 +0.34(+0.91%)
    Jan 05, 2026 36.22 37.60 36.00 37.18 149,076 +0.79(+2.17%)
    Jan 02, 2026 36.21 36.55 35.80 36.39 141,725 +0.18(+0.50%)
    Dec 31, 2025 36.07 36.62 36.07 36.21 157,524 -0.57(-1.55%)
    Dec 30, 2025 36.76 36.92 36.48 36.78 114,006 -0.12(-0.33%)
    Dec 29, 2025 36.25 36.92 36.09 36.90 132,266 +0.66(+1.82%)
    Dec 26, 2025 36.07 36.49 35.71 36.24 110,184 +0.10(+0.28%)
    Dec 24, 2025 36.06 36.43 35.87 36.14 59,462 -0.12(-0.33%)
    Dec 23, 2025 36.22 36.47 35.81 36.26 144,332 +0.03(+0.08%)
    Dec 22, 2025 36.47 36.91 36.13 36.23 126,036 -0.28(-0.77%)
    Dec 19, 2025 36.83 36.97 36.23 36.51 305,687 -0.49(-1.32%)
    Dec 18, 2025 37.25 37.47 36.93 37.00 116,666 +0.11(+0.30%)
    Dec 17, 2025 36.87 37.21 36.58 36.89 125,028 -0.01(-0.03%)
    Dec 16, 2025 36.22 37.18 35.70 36.90 170,500 +0.68(+1.88%)
    Dec 15, 2025 36.74 36.74 35.71 36.22 191,675 -0.35(-0.96%)
    Dec 12, 2025 36.64 37.12 36.48 36.57 275,387 -0.04(-0.11%)
    Dec 11, 2025 35.40 36.68 35.32 36.61 251,281 +1.46(+4.15%)
    Dec 10, 2025 34.70 35.38 33.77 35.15 227,542 +0.52(+1.50%)
    Dec 09, 2025 34.32 34.74 33.97 34.63 118,352 +0.36(+1.05%)
    Dec 08, 2025 34.78 34.86 34.13 34.27 139,624 -0.26(-0.75%)
    Dec 05, 2025 34.88 35.15 34.41 34.53 104,289 -0.38(-1.09%)
    Dec 04, 2025 35.56 35.76 34.79 34.91 118,003 -0.57(-1.61%)
    Dec 03, 2025 35.10 35.66 35.08 35.48 174,531 +0.45(+1.30%)
    Dec 02, 2025 34.83 35.19 34.52 35.02 122,378 +0.34(+0.99%)
    Dec 01, 2025 34.69 35.32 34.47 34.68 251,761 -0.41(-1.17%)
    Nov 28, 2025 35.20 35.62 34.98 35.09 72,106 -0.22(-0.62%)
    Nov 26, 2025 35.28 35.65 34.91 35.31 142,726 -0.17(-0.48%)
    Nov 25, 2025 35.17 36.02 35.17 35.48 227,881 +0.53(+1.52%)
    Nov 24, 2025 34.79 35.16 34.30 34.95 194,110 +0.09(+0.26%)
    Nov 21, 2025 34.21 35.23 34.21 34.86 338,252 +0.72(+2.11%)
    Nov 20, 2025 35.23 35.64 34.01 34.14 378,259 -0.60(-1.72%)
    Nov 19, 2025 35.63 36.57 34.71 34.74 271,217 -0.89(-2.49%)
    Nov 18, 2025 35.01 37.19 34.93 35.63 190,922 +0.68(+1.94%)
    Nov 17, 2025 35.31 35.73 34.57 34.95 327,803 -0.57(-1.60%)
    Nov 14, 2025 34.97 35.58 34.69 35.52 214,449 +0.43(+1.22%)
    Nov 13, 2025 34.72 35.34 34.46 35.09 193,794 +0.32(+0.92%)
    Nov 12, 2025 34.62 35.53 34.58 34.77 339,274 +0.16(+0.46%)
    Nov 11, 2025 34.75 34.81 33.99 34.61 272,870 -0.15(-0.43%)
    Nov 10, 2025 33.58 35.43 33.52 34.76 355,836 +1.53(+4.59%)
    Nov 07, 2025 34.77 35.18 32.93 33.23 409,657 -1.64(-4.69%)
    Nov 06, 2025 40.19 40.60 34.46 34.87 610,604 -5.76(-14.17%)
    Nov 05, 2025 40.37 40.79 39.56 40.62 512,918 +0.48(+1.19%)
    Nov 04, 2025 40.39 40.78 40.09 40.15 190,211 -0.38(-0.94%)
    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.
    © 2025 FinancialContent. All rights reserved.