Barrett Business Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	47.51	47.90	46.54	46.69	46.69	-2.24%	136,653
Aug 13, 2025	47.48	47.85	47.33	47.76	47.76	0.99%	141,601
Aug 12, 2025	46.66	47.37	46.25	47.29	47.29	1.66%	155,164
Aug 11, 2025	46.92	47.03	46.16	46.52	46.52	-1.34%	167,173
Aug 8, 2025	46.91	47.73	46.68	47.15	47.15	0.60%	187,832
Aug 7, 2025	45.10	48.48	44.45	46.87	46.87	5.59%	323,746
Aug 6, 2025	44.47	44.47	43.87	44.39	44.39	-0.18%	140,140
Aug 5, 2025	44.25	44.50	43.95	44.47	44.47	0.54%	142,542
Aug 4, 2025	44.10	44.64	43.56	44.23	44.23	0.43%	136,027
Aug 1, 2025	45.55	45.78	43.99	44.04	44.04	-4.20%	184,252
Jul 31, 2025	46.16	46.67	45.74	45.97	45.97	-1.22%	212,959
Jul 30, 2025	46.08	46.90	43.89	46.54	46.54	1.00%	150,832
Jul 29, 2025	46.85	46.85	46.08	46.08	46.08	-0.95%	176,049
Jul 28, 2025	45.78	46.53	45.29	46.52	46.52	1.79%	217,006
Jul 25, 2025	46.02	46.02	45.15	45.70	45.70	-0.33%	161,846
Jul 24, 2025	45.47	46.07	44.63	45.85	45.85	0.70%	136,994
Jul 23, 2025	44.84	45.62	44.34	45.53	45.53	2.02%	160,521
Jul 22, 2025	43.73	44.68	43.65	44.63	44.63	2.13%	139,816
Jul 21, 2025	43.64	44.24	43.37	43.70	43.70	0.16%	104,643
Jul 18, 2025	43.95	44.18	43.45	43.63	43.63	-0.05%	128,139
Jul 17, 2025	43.23	43.90	43.11	43.65	43.65	1.25%	262,248
Jul 16, 2025	43.12	43.31	42.63	43.11	43.11	0.65%	141,749
Jul 15, 2025	43.56	43.58	42.73	42.83	42.83	-1.79%	204,709
Jul 14, 2025	42.93	43.71	42.51	43.61	43.61	1.30%	132,261
Jul 11, 2025	42.95	43.48	42.80	43.05	43.05	-0.02%	213,314
Jul 10, 2025	42.76	43.43	42.76	43.06	43.06	0.63%	176,661
Jul 9, 2025	42.96	43.01	42.30	42.79	42.79	0.14%	105,891
Jul 8, 2025	42.47	43.00	42.31	42.73	42.73	0.52%	171,553
Jul 7, 2025	43.19	43.36	42.48	42.51	42.51	-1.53%	165,168
Jul 3, 2025	42.70	43.56	42.63	43.17	43.17	0.90%	69,889
Jul 2, 2025	42.51	42.90	41.71	42.79	42.79	0.32%	172,667
Jul 1, 2025	41.46	43.12	41.36	42.65	42.65	2.30%	132,867
Jun 30, 2025	41.94	42.02	41.43	41.69	41.69	-0.48%	185,702
Jun 27, 2025	41.79	42.41	41.57	41.89	41.89	0.34%	477,300
Jun 26, 2025	41.53	41.85	41.21	41.75	41.75	0.72%	126,694
Jun 25, 2025	41.98	42.13	41.24	41.45	41.45	-1.47%	133,372
Jun 24, 2025	42.05	42.31	41.66	42.07	42.07	0.26%	115,683
Jun 23, 2025	40.86	41.97	40.86	41.96	41.96	2.69%	138,592
Jun 20, 2025	41.67	41.67	40.81	40.86	40.86	-1.33%	220,529
Jun 18, 2025	41.05	41.81	41.05	41.41	41.41	0.63%	96,265
Jun 17, 2025	41.21	41.53	41.06	41.15	41.15	-0.96%	112,365
Jun 16, 2025	41.48	42.07	41.09	41.55	41.55	0.63%	123,659
Jun 13, 2025	41.21	41.95	41.18	41.29	41.29	-1.60%	271,402
Jun 12, 2025	41.49	42.00	41.15	41.96	41.96	1.04%	157,115
Jun 11, 2025	42.35	42.35	41.50	41.53	41.53	-1.80%	129,332
Jun 10, 2025	42.08	42.47	42.03	42.29	42.29	0.45%	109,051
Jun 9, 2025	42.35	42.35	41.88	42.10	42.10	-0.45%	90,177
Jun 6, 2025	42.39	42.56	41.82	42.29	42.29	0.76%	90,071
Jun 5, 2025	41.65	42.07	41.43	41.97	41.97	0.33%	113,928
Jun 4, 2025	41.89	42.20	41.71	41.83	41.83	0.34%	142,357