Barrett Business Services... (BBSI)
NASDAQ: BBSI
· Real-Time Price · USD
46.07
-0.62 (-1.33%)
At close: Aug 15, 2025, 2:10 PM
BBSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.51 | 47.90 | 46.54 | 46.69 | 46.69 | -2.24% | 136,645 |
| Aug 13, 2025 | 47.48 | 47.85 | 47.33 | 47.76 | 47.76 | 0.99% | 141,601 |
| Aug 12, 2025 | 46.66 | 47.37 | 46.25 | 47.29 | 47.29 | 1.66% | 155,200 |
| Aug 11, 2025 | 46.92 | 47.03 | 46.16 | 46.52 | 46.52 | -1.34% | 167,200 |
| Aug 8, 2025 | 46.91 | 47.73 | 46.68 | 47.15 | 47.15 | 0.60% | 187,832 |
| Aug 7, 2025 | 45.10 | 48.48 | 44.45 | 46.87 | 46.87 | 5.59% | 323,746 |
| Aug 6, 2025 | 44.47 | 44.47 | 43.87 | 44.39 | 44.39 | -0.18% | 140,140 |
| Aug 5, 2025 | 44.25 | 44.50 | 43.95 | 44.47 | 44.47 | 0.54% | 142,542 |
| Aug 4, 2025 | 44.10 | 44.64 | 43.56 | 44.23 | 44.23 | 0.43% | 136,027 |
| Aug 1, 2025 | 45.55 | 45.78 | 43.99 | 44.04 | 44.04 | -4.20% | 184,300 |
| Jul 31, 2025 | 46.16 | 46.67 | 45.74 | 45.97 | 45.97 | -1.22% | 213,000 |
| Jul 30, 2025 | 46.08 | 46.90 | 43.89 | 46.54 | 46.54 | 1.00% | 150,832 |
| Jul 29, 2025 | 46.85 | 46.85 | 46.08 | 46.08 | 46.08 | -0.95% | 176,049 |
| Jul 28, 2025 | 45.78 | 46.53 | 45.29 | 46.52 | 46.52 | 1.79% | 217,006 |
| Jul 25, 2025 | 46.02 | 46.02 | 45.15 | 45.70 | 45.70 | -0.33% | 161,846 |
| Jul 24, 2025 | 45.47 | 46.07 | 44.63 | 45.85 | 45.85 | 0.70% | 137,000 |
| Jul 23, 2025 | 44.84 | 45.62 | 44.34 | 45.53 | 45.53 | 2.02% | 160,521 |
| Jul 22, 2025 | 43.73 | 44.68 | 43.65 | 44.63 | 44.63 | 2.13% | 139,816 |
| Jul 21, 2025 | 43.64 | 44.24 | 43.37 | 43.70 | 43.70 | 0.16% | 104,643 |
| Jul 18, 2025 | 43.95 | 44.18 | 43.45 | 43.63 | 43.63 | -0.05% | 128,139 |