Barrett Business Services, Inc. - Common Stock (BBSI)

Historical Prices For Barrett Business Services, Inc. - Common Stock (BBSI)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	48.79	49.00	48.20	48.80	299,714	48.80
8/28/2025	48.56	48.71	48.28	48.54	115,175	48.54
8/27/2025	48.78	49.13	48.12	48.48	180,454	48.48
8/26/2025	48.58	49.63	47.95	49.08	189,792	49.08
8/25/2025	48.42	49.18	48.00	48.68	281,565	48.68
8/22/2025	46.52	48.95	46.30	48.77	214,237	48.77
8/21/2025	46.15	46.53	46.05	46.27	104,087	46.19
8/20/2025	46.77	47.03	46.19	46.37	110,395	46.29
8/19/2025	46.34	47.03	46.08	46.43	110,437	46.35
8/18/2025	45.97	46.43	45.97	46.41	96,386	46.33
8/15/2025	46.68	46.68	45.87	46.03	155,144	45.95
8/14/2025	47.51	47.90	46.54	46.69	136,653	46.61
8/13/2025	47.48	47.85	47.33	47.76	141,601	47.68
8/12/2025	46.66	47.37	46.25	47.29	155,164	47.21
8/11/2025	46.92	47.03	46.16	46.52	167,173	46.44
8/08/2025	46.91	47.73	46.68	47.15	187,832	47.07
8/07/2025	45.10	48.48	44.45	46.87	323,746	46.79
8/06/2025	44.47	44.47	43.87	44.39	140,140	44.31
8/05/2025	44.25	44.50	43.95	44.47	142,542	44.39
8/04/2025	44.10	44.64	43.55	44.23	136,027	44.15
8/01/2025	45.55	45.78	43.99	44.04	184,252	43.96
7/31/2025	46.16	46.66	45.74	45.97	212,959	45.89
7/30/2025	46.08	46.90	43.89	46.54	150,832	46.46
7/29/2025	46.85	46.85	46.08	46.08	176,049	46.00
7/28/2025	45.78	46.53	45.29	46.52	217,006	46.44
7/25/2025	46.02	46.02	45.15	45.70	161,846	45.62
7/24/2025	45.47	46.07	44.63	45.85	136,994	45.77
7/23/2025	44.84	45.62	44.34	45.53	160,521	45.45
7/22/2025	43.73	44.68	43.65	44.63	139,816	44.55
7/21/2025	43.64	44.23	43.37	43.70	104,643	43.62
7/18/2025	43.95	44.18	43.45	43.63	128,139	43.55
7/17/2025	43.22	43.90	43.11	43.65	262,248	43.57
7/16/2025	43.12	43.31	42.63	43.11	141,749	43.04
7/15/2025	43.56	43.58	42.73	42.83	204,709	42.76
7/14/2025	42.93	43.71	42.51	43.61	132,261	43.53
7/11/2025	42.95	43.48	42.80	43.05	213,314	42.98
7/10/2025	42.76	43.43	42.76	43.06	176,661	42.99
7/09/2025	42.96	43.01	42.30	42.79	105,911	42.72
7/08/2025	42.47	43.00	42.31	42.73	171,553	42.66
7/07/2025	43.19	43.35	42.48	42.51	165,168	42.44
7/03/2025	42.70	43.56	42.63	43.17	69,889	43.10
7/02/2025	42.51	42.87	41.71	42.78	172,667	42.71
7/01/2025	41.46	43.12	41.35	42.65	132,867	42.58
6/30/2025	41.94	42.02	41.43	41.69	185,702	41.62
6/27/2025	41.79	42.41	41.57	41.89	477,300	41.82
6/26/2025	41.53	41.85	41.21	41.75	126,694	41.68
6/25/2025	41.98	42.13	41.23	41.45	133,372	41.38
6/24/2025	42.05	42.31	41.66	42.07	115,683	42.00
6/23/2025	40.86	41.97	40.86	41.96	138,592	41.89
6/20/2025	41.67	41.67	40.81	40.86	220,529	40.79
6/18/2025	41.05	41.81	41.05	41.41	96,265	41.34
6/17/2025	41.21	41.53	41.05	41.15	112,365	41.08
6/16/2025	41.48	42.06	41.09	41.55	123,659	41.48
6/13/2025	41.21	41.95	41.17	41.29	271,402	41.22
6/12/2025	41.49	42.00	41.15	41.96	157,115	41.89
6/11/2025	42.35	42.35	41.50	41.53	129,332	41.46
6/10/2025	42.08	42.47	42.03	42.29	109,051	42.22
6/09/2025	42.35	42.35	41.88	42.10	90,177	42.03
6/06/2025	42.39	42.56	41.82	42.29	90,071	42.22
6/05/2025	41.65	42.07	41.42	41.97	113,928	41.90
6/04/2025	41.89	42.20	41.70	41.83	142,357	41.76
6/03/2025	41.72	41.85	41.50	41.69	100,616	41.62
6/02/2025	41.25	41.69	40.96	41.47	103,577	41.40