Barrett Business Services... (BBSI)
NASDAQ: BBSI
· Real-Time Price · USD
48.14
-1.03 (-2.09%)
At close: Sep 05, 2025, 3:59 PM
49.10
1.99%
After-hours: Sep 05, 2025, 05:34 PM EDT
BBSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 48.72 | 49.31 | 48.67 | 49.17 | 49.17 | 1.28% | 231,986 |
| 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 |
| Aug 28, 2025 | 48.56 | 48.71 | 48.29 | 48.54 | 48.54 | 0.12% | 115,200 |
| Aug 27, 2025 | 48.78 | 49.13 | 48.12 | 48.48 | 48.48 | -1.22% | 180,500 |
| Aug 26, 2025 | 48.58 | 49.63 | 47.95 | 49.08 | 49.08 | 0.82% | 189,800 |
| Aug 25, 2025 | 48.42 | 49.18 | 48.00 | 48.68 | 48.68 | -0.18% | 281,600 |
| Aug 22, 2025 | 46.52 | 48.95 | 46.30 | 48.77 | 48.77 | 5.40% | 214,237 |
| Aug 21, 2025 | 46.15 | 46.53 | 46.05 | 46.27 | 46.19 | -0.22% | 104,100 |
| Aug 20, 2025 | 46.77 | 47.03 | 46.19 | 46.37 | 46.29 | -0.13% | 110,400 |
| Aug 19, 2025 | 46.34 | 47.04 | 46.08 | 46.43 | 46.35 | 0.04% | 110,437 |
| Aug 18, 2025 | 45.97 | 46.43 | 45.97 | 46.41 | 46.33 | 0.83% | 96,400 |
| Aug 15, 2025 | 46.68 | 46.68 | 45.87 | 46.03 | 45.95 | -1.41% | 155,144 |
| Aug 14, 2025 | 47.51 | 47.90 | 46.54 | 46.69 | 46.61 | -2.24% | 136,700 |
| Aug 13, 2025 | 47.48 | 47.85 | 47.33 | 47.76 | 47.68 | 0.99% | 141,601 |
| Aug 12, 2025 | 46.66 | 47.37 | 46.25 | 47.29 | 47.21 | 1.66% | 155,200 |
| Aug 11, 2025 | 46.92 | 47.03 | 46.16 | 46.52 | 46.44 | -1.34% | 167,200 |
| Aug 8, 2025 | 46.91 | 47.73 | 46.68 | 47.15 | 47.07 | 0.60% | 187,832 |
| Aug 7, 2025 | 45.10 | 48.48 | 44.45 | 46.87 | 46.79 | 5.59% | 323,746 |