Barrett Business Services... (BBSI)
41.18
-0.03 (-0.07%)
At close: Mar 31, 2025, 3:59 PM
37.53
-8.86%
Pre-market: Apr 01, 2025, 05:28 AM EDT
Barrett Business Services Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 41.25 | 41.83 | 41.00 | 41.15 | -0.06 | -0.15% | 148,290 |
| Mar 28, 2025 | 41.88 | 41.98 | 41.14 | 41.21 | -0.60 | -1.44% | 109,300 |
| Mar 27, 2025 | 41.66 | 42.28 | 41.11 | 41.81 | 0.19 | 0.46% | 100,000 |
| Mar 26, 2025 | 41.24 | 41.84 | 40.77 | 41.62 | 0.33 | 0.80% | 131,542 |
| Mar 25, 2025 | 41.44 | 41.76 | 41.02 | 41.29 | -0.29 | -0.70% | 89,800 |
| Mar 24, 2025 | 41.32 | 41.83 | 41.18 | 41.58 | 0.76 | 1.86% | 115,800 |
| Mar 21, 2025 | 40.92 | 40.96 | 40.15 | 40.82 | -0.16 | -0.39% | 235,836 |
| Mar 20, 2025 | 40.83 | 41.10 | 40.73 | 40.98 | -0.12 | -0.29% | 120,800 |
| Mar 19, 2025 | 39.92 | 41.13 | 39.92 | 41.10 | 1.24 | 3.11% | 169,500 |
| Mar 18, 2025 | 39.54 | 40.10 | 39.47 | 39.86 | 0.07 | 0.18% | 163,900 |
| Mar 17, 2025 | 39.75 | 40.00 | 39.00 | 39.79 | -0.04 | -0.10% | 95,020 |
| Mar 14, 2025 | 40.05 | 40.41 | 39.82 | 39.83 | 0.24 | 0.61% | 153,812 |
| Mar 13, 2025 | 39.85 | 39.91 | 39.32 | 39.59 | -0.22 | -0.55% | 95,903 |
| Mar 12, 2025 | 39.71 | 39.97 | 39.28 | 39.81 | 0.25 | 0.63% | 156,005 |
| Mar 11, 2025 | 39.19 | 39.84 | 38.82 | 39.56 | 0.45 | 1.15% | 154,623 |
| Mar 10, 2025 | 39.29 | 40.10 | 39.01 | 39.11 | -0.78 | -1.96% | 168,010 |
| Mar 7, 2025 | 39.20 | 39.95 | 39.07 | 39.89 | 0.45 | 1.14% | 164,224 |
| Mar 6, 2025 | 38.78 | 39.72 | 38.78 | 39.44 | 0.21 | 0.54% | 133,130 |
| Mar 5, 2025 | 38.83 | 39.65 | 38.83 | 39.23 | 0.23 | 0.59% | 143,211 |
| Mar 4, 2025 | 39.97 | 40.40 | 38.94 | 39.00 | -1.18 | -2.94% | 142,212 |
| Mar 3, 2025 | 40.20 | 40.62 | 39.50 | 40.18 | -0.07 | -0.17% | 167,100 |
| Feb 28, 2025 | 40.43 | 40.70 | 39.76 | 40.25 | -0.04 | -0.10% | 125,300 |
| Feb 27, 2025 | 39.50 | 40.88 | 38.72 | 40.29 | -0.21 | -0.52% | 162,200 |
| Feb 26, 2025 | 40.17 | 41.14 | 40.06 | 40.50 | 0.15 | 0.37% | 209,600 |
| Feb 25, 2025 | 40.15 | 40.61 | 39.72 | 40.35 | 0.34 | 0.85% | 207,304 |
| Feb 24, 2025 | 40.27 | 40.43 | 39.82 | 40.01 | -0.13 | -0.32% | 135,000 |
| Feb 21, 2025 | 41.11 | 41.11 | 39.96 | 40.14 | -0.68 | -1.67% | 159,317 |
| Feb 20, 2025 | 41.23 | 41.81 | 40.58 | 40.82 | -0.68 | -1.64% | 141,700 |
| Feb 19, 2025 | 41.16 | 42.50 | 41.02 | 41.50 | -0.02 | -0.05% | 94,813 |
| Feb 18, 2025 | 41.99 | 42.01 | 41.25 | 41.52 | -0.59 | -1.40% | 134,100 |
| Feb 14, 2025 | 42.60 | 42.80 | 41.85 | 42.11 | -0.42 | -0.99% | 101,400 |
| Feb 13, 2025 | 42.55 | 42.68 | 41.98 | 42.53 | 0.32 | 0.76% | 130,316 |
| Feb 12, 2025 | 42.12 | 42.56 | 42.11 | 42.21 | -0.61 | -1.42% | 91,200 |
| Feb 11, 2025 | 42.94 | 43.13 | 42.63 | 42.82 | -0.04 | -0.09% | 73,900 |
| Feb 10, 2025 | 42.37 | 43.19 | 42.08 | 42.86 | 0.48 | 1.13% | 193,900 |
| Feb 7, 2025 | 43.17 | 43.63 | 42.38 | 42.38 | -0.89 | -2.06% | 70,412 |
| Feb 6, 2025 | 43.81 | 43.81 | 43.14 | 43.27 | -0.44 | -1.01% | 102,031 |
| Feb 5, 2025 | 43.37 | 43.87 | 43.27 | 43.71 | 0.42 | 0.97% | 95,315 |
| Feb 4, 2025 | 42.55 | 43.42 | 42.50 | 43.29 | 0.49 | 1.14% | 75,101 |
| Feb 3, 2025 | 42.64 | 43.57 | 42.44 | 42.80 | -0.53 | -1.22% | 81,240 |
| Jan 31, 2025 | 43.43 | 43.73 | 42.95 | 43.33 | -0.24 | -0.55% | 85,700 |
| Jan 30, 2025 | 43.73 | 44.31 | 43.46 | 43.57 | 0.03 | 0.07% | 51,861 |
| Jan 29, 2025 | 43.38 | 43.83 | 43.32 | 43.54 | 0.05 | 0.11% | 44,910 |
| Jan 28, 2025 | 43.98 | 44.36 | 43.21 | 43.49 | -0.36 | -0.82% | 120,318 |
| Jan 27, 2025 | 43.38 | 44.01 | 43.18 | 43.85 | 0.31 | 0.71% | 65,701 |
| Jan 24, 2025 | 43.53 | 43.70 | 43.46 | 43.54 | -0.16 | -0.37% | 59,722 |
| Jan 23, 2025 | 43.74 | 43.95 | 43.41 | 43.70 | -0.26 | -0.59% | 62,900 |
| Jan 22, 2025 | 44.16 | 44.52 | 43.71 | 43.96 | -0.41 | -0.92% | 92,628 |
| Jan 21, 2025 | 44.28 | 44.85 | 43.88 | 44.37 | 0.51 | 1.16% | 103,623 |
| Jan 17, 2025 | 44.37 | 44.97 | 43.43 | 43.86 | -0.08 | -0.18% | 127,900 |