Barrett Business Services... (BBSI)
NASDAQ: BBSI
· Real-Time Price · USD
44.73
0.73 (1.66%)
At close: Sep 26, 2025, 3:59 PM
44.73
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
BBSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 44.16 | 44.96 | 43.69 | 44.73 | 44.73 | 1.66% | 144,622 |
| Sep 25, 2025 | 44.87 | 45.04 | 43.84 | 44.00 | 44.00 | -2.22% | 132,045 |
| Sep 24, 2025 | 45.53 | 45.67 | 44.59 | 45.00 | 45.00 | -0.77% | 130,700 |
| Sep 23, 2025 | 46.09 | 46.58 | 45.05 | 45.35 | 45.35 | -1.92% | 159,100 |
| Sep 22, 2025 | 46.13 | 46.49 | 45.71 | 46.24 | 46.24 | 0.24% | 160,504 |
| Sep 19, 2025 | 46.91 | 46.93 | 46.00 | 46.13 | 46.13 | -1.66% | 285,500 |
| Sep 18, 2025 | 46.58 | 47.14 | 46.41 | 46.91 | 46.91 | 0.93% | 136,017 |
| Sep 17, 2025 | 46.66 | 47.35 | 46.17 | 46.48 | 46.48 | -0.06% | 160,500 |
| Sep 16, 2025 | 46.72 | 46.96 | 46.36 | 46.51 | 46.51 | -0.64% | 147,800 |
| Sep 15, 2025 | 46.86 | 47.11 | 46.67 | 46.81 | 46.81 | -0.06% | 132,000 |
| Sep 12, 2025 | 46.94 | 47.28 | 46.61 | 46.84 | 46.84 | -0.99% | 175,800 |
| Sep 11, 2025 | 46.27 | 47.51 | 46.22 | 47.31 | 47.31 | 2.71% | 123,000 |
| Sep 10, 2025 | 47.03 | 47.06 | 45.97 | 46.06 | 46.06 | -2.06% | 166,130 |
| Sep 9, 2025 | 47.37 | 47.66 | 46.91 | 47.03 | 47.03 | -1.20% | 147,015 |
| Sep 8, 2025 | 48.36 | 48.36 | 47.40 | 47.60 | 47.60 | -1.12% | 113,400 |
| Sep 5, 2025 | 49.17 | 49.65 | 47.83 | 48.14 | 48.14 | -2.09% | 123,429 |
| Sep 4, 2025 | 48.72 | 49.31 | 48.67 | 49.17 | 49.17 | 1.28% | 232,000 |
| Sep 3, 2025 | 48.54 | 48.89 | 48.01 | 48.55 | 48.55 | -0.41% | 137,652 |
| Sep 2, 2025 | 48.26 | 48.91 | 48.18 | 48.75 | 48.75 | -0.10% | 137,500 |
| Aug 29, 2025 | 48.79 | 49.00 | 48.20 | 48.80 | 48.80 | 0.54% | 299,714 |