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

Last Price34.40

Change+0.03 (0.09%)

NASDAQ· Last Trade: Aug 31st, 10:22 PM EDT

Historical Prices For Barrett Business Services, Inc. - Common Stock (BBSI)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	34.35	34.75	33.52	34.40	155,518	34.40
8/28/2026	34.11	34.79	33.34	34.37	170,240	34.37
8/27/2026	33.70	34.41	33.36	34.15	176,082	34.15
8/26/2026	33.85	34.14	33.66	33.97	196,520	33.97
8/25/2026	33.24	33.90	32.89	33.80	237,810	33.80
8/24/2026	33.65	33.99	33.07	33.42	181,590	33.42
8/21/2026	33.29	33.63	32.69	33.55	172,845	33.55
8/20/2026	32.93	33.34	32.68	33.23	151,645	33.15
8/19/2026	32.95	33.79	32.70	33.09	201,049	33.01
8/18/2026	31.63	33.09	31.63	32.95	405,169	32.87
8/17/2026	32.01	32.27	31.20	31.33	159,872	31.25
8/14/2026	32.96	33.13	32.04	32.24	184,415	32.16
8/13/2026	31.55	33.04	31.18	33.01	308,217	32.93
8/12/2026	31.07	31.34	30.43	31.18	266,777	31.10
8/11/2026	32.15	32.16	31.22	31.39	285,157	31.31
8/10/2026	32.93	33.14	32.17	32.29	253,733	32.21
8/07/2026	33.08	34.10	32.61	33.18	334,140	33.10
8/06/2026	35.03	36.00	31.27	33.09	744,826	33.01
8/05/2026	40.30	40.95	39.07	40.11	295,106	40.01
8/04/2026	39.65	40.24	39.33	40.08	333,747	39.98
8/03/2026	39.13	40.20	39.09	39.85	358,227	39.75
7/31/2026	39.54	39.54	38.36	39.04	363,408	38.95
7/30/2026	40.58	40.58	39.15	39.97	345,191	39.87
7/29/2026	41.32	41.88	40.84	40.98	287,742	40.88
7/28/2026	41.11	42.25	41.04	41.05	248,612	40.95
7/27/2026	39.84	40.71	39.11	40.50	253,298	40.40
7/24/2026	39.99	40.25	39.13	39.74	170,819	39.65
7/23/2026	39.18	39.90	38.78	39.79	142,792	39.69
7/22/2026	39.83	39.83	39.05	39.50	136,684	39.40
7/21/2026	39.58	39.99	39.33	39.77	172,315	39.67
7/20/2026	39.85	40.32	39.24	40.05	132,995	39.95
7/17/2026	39.85	40.76	39.62	40.08	235,280	39.98
7/16/2026	39.53	40.98	39.47	40.33	210,117	40.23
7/15/2026	38.46	40.00	38.07	39.16	207,931	39.07
7/14/2026	38.42	39.26	37.85	38.46	210,756	38.37
7/13/2026	37.76	39.07	37.41	38.97	247,917	38.88
7/10/2026	37.42	37.80	36.93	37.43	196,115	37.34
7/09/2026	37.01	37.34	35.83	37.24	184,432	37.15
7/08/2026	37.78	37.78	37.27	37.39	123,755	37.30
7/07/2026	38.14	38.63	37.91	38.05	202,259	37.96
7/06/2026	37.53	38.00	36.95	37.61	185,938	37.52
7/02/2026	37.72	38.49	36.92	37.91	244,536	37.82
7/01/2026	35.74	37.92	35.66	37.73	225,386	37.64
6/30/2026	35.87	35.90	35.19	35.52	197,477	35.43
6/29/2026	36.05	36.30	35.30	36.00	327,521	35.91
6/26/2026	34.05	36.22	34.05	36.06	687,206	35.97
6/25/2026	34.12	34.88	33.37	34.01	150,751	33.93
6/24/2026	33.88	34.83	33.85	34.20	252,947	34.12
6/23/2026	32.34	33.94	32.04	33.83	425,235	33.75
6/22/2026	32.84	33.51	31.89	32.34	209,007	32.26
6/18/2026	33.59	33.84	32.52	33.04	306,470	32.96
6/17/2026	32.75	33.60	32.75	33.25	195,850	33.17
6/16/2026	33.73	34.59	32.48	33.03	153,815	32.95
6/15/2026	34.01	34.44	33.36	33.48	217,380	33.40
6/12/2026	34.20	35.01	34.00	34.17	189,572	34.09
6/11/2026	34.34	34.97	33.73	34.25	209,667	34.17
6/10/2026	34.02	34.94	33.57	34.34	311,343	34.26
6/09/2026	33.33	34.20	33.33	33.77	279,060	33.69
6/08/2026	32.88	33.88	32.83	33.47	169,710	33.39
6/05/2026	32.41	33.29	32.39	33.00	266,292	32.92
6/04/2026	32.97	35.13	32.33	32.50	323,922	32.42
6/03/2026	32.96	32.96	32.02	32.33	236,372	32.25
6/02/2026	33.41	33.65	32.98	33.26	155,365	33.18
6/01/2026	32.37	34.08	31.95	33.78	323,880	33.70