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

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	35.10	35.66	35.08	35.48	174,531	35.48
12/02/2025	34.83	35.19	34.52	35.02	122,378	35.02
12/01/2025	34.69	35.32	34.47	34.68	251,761	34.68
11/28/2025	35.20	35.62	34.98	35.09	72,106	35.09
11/26/2025	35.28	35.65	34.91	35.31	142,726	35.31
11/25/2025	35.17	36.02	35.17	35.48	227,881	35.48
11/24/2025	34.79	35.16	34.30	34.95	194,110	34.95
11/21/2025	34.21	35.23	34.21	34.86	338,252	34.86
11/20/2025	35.31	35.73	34.09	34.22	377,375	34.14
11/19/2025	35.71	36.66	34.79	34.82	270,583	34.74
11/18/2025	35.09	37.27	35.01	35.71	190,476	35.63
11/17/2025	35.39	35.81	34.65	35.03	327,037	34.95
11/14/2025	35.05	35.66	34.77	35.60	213,948	35.52
11/13/2025	34.80	35.42	34.54	35.17	193,341	35.09
11/12/2025	34.70	35.61	34.66	34.85	338,481	34.77
11/11/2025	34.83	34.90	34.06	34.69	272,233	34.61
11/10/2025	33.66	35.51	33.60	34.84	355,005	34.76
11/07/2025	34.85	35.26	33.01	33.31	408,700	33.23
11/06/2025	40.28	40.70	34.54	34.95	609,177	34.87
11/05/2025	40.46	40.89	39.66	40.72	511,719	40.62
11/04/2025	40.48	40.88	40.19	40.24	189,767	40.15
11/03/2025	40.33	40.88	39.67	40.62	257,600	40.52
10/31/2025	40.15	41.19	39.81	40.47	267,505	40.38
10/30/2025	40.30	40.82	40.17	40.30	161,975	40.21
10/29/2025	41.35	41.35	40.25	40.30	261,479	40.21
10/28/2025	41.35	41.67	41.16	41.37	127,348	41.27
10/27/2025	42.06	42.10	41.39	41.53	155,554	41.43
10/24/2025	41.91	42.47	41.60	42.00	219,860	41.90
10/23/2025	41.55	41.91	41.33	41.68	187,340	41.58
10/22/2025	42.00	42.19	41.49	41.62	183,062	41.52
10/21/2025	41.80	42.20	41.41	41.90	226,551	41.80
10/20/2025	41.52	42.00	41.25	41.68	239,710	41.58
10/17/2025	42.21	43.04	41.45	41.62	196,339	41.52
10/16/2025	43.01	43.01	42.12	42.15	158,499	42.05
10/15/2025	43.24	43.53	42.47	42.97	121,608	42.87
10/14/2025	42.44	43.32	42.11	43.10	137,018	43.00
10/13/2025	43.00	43.06	42.14	42.85	120,283	42.75
10/10/2025	43.43	43.73	42.63	42.68	152,811	42.58
10/09/2025	44.39	44.53	43.54	43.57	146,387	43.47
10/08/2025	44.57	45.52	44.26	44.53	124,887	44.43
10/07/2025	44.35	45.03	44.01	44.44	190,312	44.34
10/06/2025	45.34	45.34	44.34	44.46	142,481	44.36
10/03/2025	44.36	45.41	44.36	44.89	121,354	44.79
10/02/2025	44.37	44.38	43.73	44.32	115,318	44.22
10/01/2025	44.02	44.70	43.34	44.48	152,113	44.38
9/30/2025	44.13	44.39	43.80	44.32	160,660	44.22
9/29/2025	44.73	45.01	44.24	44.36	106,593	44.26
9/26/2025	44.16	44.95	43.69	44.73	149,233	44.63
9/25/2025	44.87	45.04	43.84	44.00	132,045	43.90
9/24/2025	45.53	45.66	44.59	45.00	130,666	44.89
9/23/2025	46.09	46.58	45.05	45.35	159,052	45.24
9/22/2025	46.13	46.49	45.71	46.24	160,504	46.13
9/19/2025	46.91	46.93	46.00	46.13	285,492	46.02
9/18/2025	46.58	47.13	46.41	46.91	136,017	46.80
9/17/2025	46.66	47.35	46.17	46.48	160,469	46.37
9/16/2025	46.72	46.95	46.36	46.51	147,761	46.40
9/15/2025	46.86	47.11	46.67	46.81	131,977	46.70
9/12/2025	46.94	47.27	46.60	46.84	175,773	46.73
9/11/2025	46.27	47.51	46.22	47.31	122,971	47.20
9/10/2025	47.03	47.06	45.97	46.06	166,130	45.95
9/09/2025	47.37	47.66	46.91	47.03	147,005	46.92
9/08/2025	48.36	48.36	47.40	47.60	113,372	47.49
9/05/2025	49.17	49.65	47.83	48.14	123,429	48.03
9/04/2025	48.72	49.31	48.67	49.17	231,986	49.05