NASDAQ : BBSI

Barrett Business Services, Inc. — Price history

Industrials · Staffing & Employment Services · United States

Last price 32.36 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 784.25M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Barrett Business Services, Inc. (BBSI) closed at 33.21 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	32.53	33.61	32.49	33.21	438	+2.09%
2026-10-30	33	33	32.42	32.53	116,663	+0.53%
2026-10-29	32.86	32.86	31.64	32.36	182,695	-0.25%
2026-10-28	32.58	32.93	32.25	32.44	139,630	-0.40%
2026-10-27	33.38	33.38	32.38	32.57	198,985	-2.25%
2026-10-26	33.21	33.58	33.01	33.32	90,853	+0.30%
2026-10-23	32.74	33.6	32.715	33.22	153,797	+1.25%
2026-10-22	32.14	32.845	32	32.81	151,506	+3.08%
2026-10-21	31.6	32.25	31.385	31.83	161,213	-0.78%
2026-10-20	32.06	32.485	31.42	32.08	133,410	+1.01%
2026-10-19	32.35	32.65	31.64	31.76	136,120	-2.43%
2026-10-16	32.46	32.71	31.72	32.55	317,243	+0.65%
2026-10-15	32.27	33.02	32.215	32.34	117,565	+1.35%
2026-10-14	31.86	32.31	31.68	31.91	220,029	+0.03%
2026-10-13	31.86	32.115	31.53	31.9	163,425	+1.08%
2026-10-12	31.75	32.28	31.39	31.56	137,903	-0.50%
2026-10-09	32.16	32.44	31.5	31.72	157,419	-1.43%
2026-10-08	31.78	32.49	31.71	32.18	187,426	+1.77%
2026-10-07	30.96	31.765	30.87	31.62	176,943	+1.09%
2026-10-06	31.33	31.48	30.96	31.28	182,820	+0.16%
2026-10-05	30.57	31.3	29.94	31.23	258,863	+2.36%
2026-10-02	31.4	31.6	30.13	30.51	433,589	-2.56%
2026-10-01	30.39	31.6	30.39	31.31	237,430	+3.47%
2026-09-30	30.54	30.75	30.01	30.26	215,326	-1.05%
2026-09-29	30.64	30.97	30.25	30.58	158,457	-0.88%
2026-09-28	31.2	31.2	30.505	30.85	512,321	-0.93%
2026-09-25	31.68	31.75	30.98	31.14	377,652	-1.46%
2026-09-24	32.78	33.21	30.99	31.6	589,175	-3.10%
2026-09-23	33.11	33.345	32.565	32.61	80,180	-1.95%
2026-09-22	33.13	33.28	32.58	33.26	125,914	+1.22%
2026-09-21	32.78	33.09	32.53	32.86	122,906	+0.18%
2026-09-18	32.85	32.93	32.46	32.8	255,274	-1.44%
2026-09-17	33.96	34.195	33.04	33.28	161,245	-2.97%
2026-09-16	33.67	34.35	33.4	34.3	147,370	+1.36%
2026-09-15	33.14	33.855	32.795	33.84	153,652	+1.87%
2026-09-14	33.4	34.16	33.045	33.22	160,337	-0.39%
2026-09-11	32.95	33.4	32.58	33.35	126,477	+1.49%
2026-09-10	32.7	32.93	32.36	32.86	153,413	+1.01%
2026-09-09	32.4	32.62	31.67	32.53	195,829	-0.06%
2026-09-08	33.59	33.6	32.08	32.55	150,323	-4.01%
2026-09-04	33.43	34.1	32.925	33.91	153,234	+0.24%
2026-09-03	34.03	34.405	33.62	33.83	269,550	+0.36%
2026-09-02	33.98	34.53	33.47	33.71	160,150	-0.24%
2026-09-01	34.28	34.57	33.71	33.79	154,833	-1.77%
2026-08-31	34.35	34.75	33.52	34.4	155,519	+0.09%
2026-08-28	34.11	34.79	33.34	34.37	170,239	+0.64%
2026-08-27	33.7	34.41	33.36	34.15	176,082	+0.53%
2026-08-26	33.85	34.14	33.665	33.97	196,520	+0.50%
2026-08-25	33.24	33.9	32.89	33.8	237,810	+1.14%
2026-08-24	33.65	33.99	33.07	33.42	181,590	-0.39%
2026-08-21	33.29	33.63	32.685	33.55	172,845	+1.21%
2026-08-20	32.93	33.34	32.68	33.23	151,643	+0.42%
2026-08-19	32.95	33.79	32.7	33.09	201,050	+0.42%
2026-08-18	31.63	33.09	31.63	32.95	405,170	+5.17%
2026-08-17	32.01	32.265	31.2	31.33	159,872	-2.82%
2026-08-14	32.96	33.135	32.04	32.24	184,414	-2.33%
2026-08-13	31.55	33.04	31.185	33.01	308,217	+5.87%
2026-08-12	31.07	31.335	30.435	31.18	229,154	-0.67%
2026-08-11	32.15	32.165	31.22	31.39	285,158	-2.79%
2026-08-10	32.93	33.14	32.17	32.29	253,734	-2.68%
2026-08-07	33.08	34.105	32.61	33.18	334,140	+0.27%
2026-08-06	35.03	36	31.27	33.09	744,827	-17.50%
2026-08-05	40.3	40.95	39.067	40.11	295,107	+0.07%
2026-08-04	39.37	40.24	39.33	40.08	333,747	+0.58%
2026-08-03	39.13	40.2	39.095	39.85	358,228	+2.07%
2026-07-31	39.54	39.54	38.36	39.04	363,408	-2.33%
2026-07-30	40.58	40.58	39.15	39.97	345,192	-2.46%
2026-07-29	41.32	41.88	40.835	40.98	287,742	-0.17%
2026-07-28	41.11	42.25	41.04	41.05	248,612	+1.36%
2026-07-27	39.84	40.71	39.11	40.5	253,299	+1.90%
2026-07-24	39.99	40.25	39.125	39.745	170,818	-0.11%
2026-07-23	39.18	39.9	38.785	39.79	142,793	+0.73%
2026-07-22	39.83	39.83	39.05	39.5	136,684	-0.68%
2026-07-21	39.58	39.99	39.333	39.77	172,315	-0.70%
2026-07-20	39.85	40.32	39.24	40.05	132,995	-0.07%
2026-07-17	39.85	40.76	39.62	40.08	235,279	-0.62%
2026-07-16	39.53	40.98	39.465	40.33	210,117	+2.99%
2026-07-15	38.46	40	38.07	39.16	202,759	+1.82%
2026-07-14	38.42	39.262	37.85	38.46	210,756	-1.31%
2026-07-13	37.76	39.07	37.415	38.97	247,916	+4.11%
2026-07-10	37.42	37.8	36.93	37.43	196,114	+0.51%
2026-07-09	37.01	37.34	35.825	37.24	184,431	-0.40%
2026-07-08	37.78	37.78	37.27	37.39	123,754	-1.73%
2026-07-07	38.14	38.63	37.91	38.05	202,258	+1.17%
2026-07-06	37.53	38	36.95	37.61	185,938	-0.79%
2026-07-02	37.72	38.49	36.92	37.91	244,535	+0.48%
2026-07-01	35.74	37.925	35.66	37.73	225,386	+6.22%
2026-06-30	35.87	35.9	35.19	35.52	197,475	-1.33%
2026-06-29	36.05	36.3	35.3	36	327,521	-0.17%
2026-06-26	34.05	36.22	34.05	36.06	687,206	+6.03%
2026-06-25	34.12	34.875	33.368	34.01	150,751	-0.56%
2026-06-24	33.88	34.83	33.85	34.2	252,946	+1.09%
2026-06-23	32.34	33.935	32.04	33.83	425,234	+4.61%
2026-06-22	32.84	33.51	31.89	32.34	209,007	-2.12%
2026-06-18	33.59	33.835	32.515	33.04	306,470	-0.63%
2026-06-17	32.75	33.6	32.75	33.25	195,849	+0.67%
2026-06-16	33.73	34.586	32.475	33.03	153,815	-1.34%
2026-06-15	34.01	34.44	33.36	33.48	217,379	-2.02%
2026-06-12	34.2	35.01	34	34.17	189,571	-0.23%
2026-06-11	34.34	34.97	33.735	34.25	209,666	-0.26%
2026-06-10	34.02	34.94	33.57	34.34	311,343	+1.69%
2026-06-09	33.33	34.205	33.33	33.77	279,060	+0.90%
2026-06-08	32.88	33.88	32.83	33.47	169,709	+1.42%
2026-06-05	32.41	33.29	32.39	33	266,291	+1.54%
2026-06-04	32.97	35.13	32.33	32.5	323,921	+0.53%
2026-06-03	32.96	32.96	32.02	32.33	236,371	-2.80%
2026-06-02	33.41	33.65	32.98	33.26	155,365	-1.54%
2026-06-01	32.37	34.08	31.95	33.78	323,894	+3.81%
2026-05-29	32.12	33.36	31.87	32.54	340,048	+1.31%
2026-05-28	31.64	32.18	31.64	32.12	189,238	+1.61%
2026-05-27	31.05	31.67	30.945	31.61	191,806	+2.07%
2026-05-26	31.37	31.52	30.67	30.97	232,854	-1.74%
2026-05-22	30.86	31.86	30.4	31.52	255,761	+1.87%
2026-05-21	30.73	31.08	30.4	31.02	255,560	+0.00%
2026-05-20	30.57	31.18	30.45	31.02	302,151	+0.39%
2026-05-19	31.07	32.065	30.59	30.9	248,505	-1.47%
2026-05-18	30.04	31.77	30.03	31.36	315,257	+4.39%
2026-05-15	29.21	30.1	29.17	30.04	267,697	+2.84%
2026-05-14	28.95	29.64	28.72	29.21	277,362	+1.53%
2026-05-13	28.95	29.195	28.19	28.77	261,483	-1.54%