Barrett Business Services...
42.45
0.67 (1.60%)
At close: Jan 14, 2025, 3:59 PM
43.00
1.30%
Pre-market Jan 15, 2025, 05:14 AM EST

BBSI Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 41.97 42.52 41.67 42.43 0.65 1.56% 47,752
Jan 13, 2025 40.92 41.94 40.92 41.78 0.44 1.06% 62,600
Jan 10, 2025 41.30 41.50 40.93 41.34 -0.54 -1.29% 77,937
Jan 8, 2025 41.21 41.96 41.06 41.88 0.52 1.26% 67,700
Jan 7, 2025 42.15 42.35 41.11 41.36 -0.81 -1.92% 98,500
Jan 6, 2025 42.78 42.98 42.07 42.17 -0.64 -1.49% 94,612
Jan 3, 2025 42.66 43.32 42.50 42.81 -0.17 -0.40% 72,369
Jan 2, 2025 43.56 43.81 42.69 42.98 -0.46 -1.06% 78,900
Dec 31, 2024 43.70 43.97 43.33 43.44 0.09 0.21% 75,200
Dec 30, 2024 43.03 43.73 42.55 43.35 -0.03 -0.07% 68,100
Dec 27, 2024 43.80 43.97 42.87 43.38 -0.56 -1.27% 119,200
Dec 26, 2024 43.25 44.04 42.99 43.94 0.57 1.31% 67,224
Dec 24, 2024 42.48 43.38 42.39 43.37 0.81 1.90% 46,306
Dec 23, 2024 42.95 43.06 42.12 42.56 -0.48 -1.12% 96,200
Dec 20, 2024 42.26 44.20 42.26 43.04 0.28 0.65% 359,813
Dec 19, 2024 42.57 43.38 42.00 42.76 0.46 1.09% 165,100
Dec 18, 2024 43.41 43.91 42.00 42.30 -1.06 -2.44% 155,733
Dec 17, 2024 43.50 43.98 42.79 43.36 -0.33 -0.76% 100,102
Dec 16, 2024 43.55 44.02 42.93 43.69 0.12 0.28% 115,200
Dec 13, 2024 43.19 43.60 42.32 43.57 0.28 0.65% 73,500
Dec 12, 2024 43.55 43.81 43.25 43.29 -0.27 -0.62% 68,700
Dec 11, 2024 43.70 44.07 43.15 43.56 0.26 0.60% 109,600
Dec 10, 2024 42.67 43.51 42.35 43.30 0.63 1.48% 101,900
Dec 9, 2024 43.65 43.96 42.46 42.67 -0.88 -2.02% 106,400
Dec 6, 2024 43.67 43.86 43.43 43.55 0.01 0.02% 81,800
Dec 5, 2024 44.23 44.23 43.44 43.54 -0.80 -1.80% 139,900
Dec 4, 2024 43.43 44.39 43.43 44.34 1.04 2.40% 103,500
Dec 3, 2024 43.50 43.59 42.98 43.30 -0.20 -0.46% 167,209
Dec 2, 2024 42.93 43.55 42.60 43.50 0.59 1.37% 95,600
Nov 29, 2024 43.14 43.32 42.78 42.91 0.13 0.30% 69,815
Nov 27, 2024 43.59 43.82 42.72 42.78 -0.71 -1.63% 176,505
Nov 26, 2024 43.19 43.49 42.71 43.49 0.07 0.16% 317,600
Nov 25, 2024 43.06 43.75 42.83 43.42 0.66 1.54% 110,900
Nov 22, 2024 42.19 42.82 42.19 42.76 0.53 1.26% 131,000
Nov 21, 2024 42.50 42.84 42.10 42.23 -0.12 -0.28% 242,621
Nov 20, 2024 41.53 42.35 41.31 42.35 0.74 1.78% 107,915
Nov 19, 2024 41.27 41.96 40.86 41.61 0.18 0.43% 148,719
Nov 18, 2024 41.61 41.77 41.23 41.43 -0.09 -0.22% 149,100
Nov 15, 2024 42.21 42.21 41.20 41.52 -0.38 -0.91% 174,835
Nov 14, 2024 42.54 42.74 41.34 41.90 -0.66 -1.55% 316,330
Nov 13, 2024 43.23 43.30 42.46 42.56 -0.23 -0.54% 89,902
Nov 12, 2024 42.88 43.17 42.55 42.79 -0.09 -0.21% 95,618
Nov 11, 2024 41.86 43.18 41.47 42.88 1.51 3.65% 179,611
Nov 8, 2024 40.57 41.48 40.57 41.37 0.18 0.44% 185,625
Nov 7, 2024 38.76 41.23 38.16 41.19 0.82 2.03% 288,400
Nov 6, 2024 38.74 41.18 38.74 40.37 2.95 7.88% 266,111
Nov 5, 2024 36.65 37.56 36.47 37.42 0.70 1.91% 129,300
Nov 4, 2024 36.32 37.02 36.24 36.72 0.43 1.18% 88,900
Nov 1, 2024 36.32 36.64 36.18 36.29 0.10 0.28% 94,447
Oct 31, 2024 36.91 37.22 36.19 36.19 -0.80 -2.16% 99,526

Create Price Alert on BBSI

Your price alert will notify you when the stock price is above 42.45.

Add to Watchlist