Education
About Us
Working with TipRanks
Follow Us
Barrett Business Services (BBSI)
NASDAQ:BBSI
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
37.50
38.09
37.14
37.46
37.46
+0.46%
123,837
0.65
Feb 03, 2026
38.10
38.36
37.00
37.29
37.29
-2.41%
133,170
0.69
Feb 02, 2026
38.03
38.66
37.39
38.21
38.21
+0.55%
145,178
0.75
Jan 30, 2026
36.59
38.12
36.53
38.00
38.00
+3.49%
205,505
1.06
Jan 29, 2026
36.74
37.15
36.20
36.72
36.72
+0.19%
171,338
0.88
Jan 28, 2026
37.41
37.53
36.51
36.65
36.65
-1.90%
120,639
0.62
Jan 27, 2026
37.60
37.93
36.98
37.36
37.36
-0.98%
95,816
0.49
Jan 26, 2026
37.53
37.85
37.02
37.73
37.73
+0.53%
151,573
0.77
Jan 23, 2026
37.87
38.47
37.45
37.53
37.53
-1.31%
160,648
0.81
Jan 22, 2026
37.78
38.28
37.58
38.03
38.03
+0.82%
186,298
0.94
Jan 21, 2026
38.08
38.24
37.30
37.72
37.72
-0.26%
157,885
0.79
Jan 20, 2026
38.41
38.75
37.69
37.82
37.82
-3.03%
131,253
0.65
Jan 19, 2026
39.31
39.45
38.81
39.00
39.00
0.00%
0
0.00
Jan 16, 2026
39.31
39.45
38.81
39.00
39.00
-1.07%
149,465
0.73
Jan 15, 2026
39.31
40.02
39.10
39.42
39.42
+0.56%
211,240
1.04
Jan 14, 2026
38.83
39.25
38.83
39.20
39.20
+1.06%
98,686
0.49
Jan 13, 2026
38.93
38.94
38.33
38.79
38.79
+0.03%
123,876
0.61
Jan 12, 2026
38.08
38.88
37.83
38.78
38.78
+1.52%
132,906
0.65
Jan 09, 2026
37.85
38.40
37.43
38.20
38.20
+0.98%
116,460
0.57
Jan 08, 2026
36.92
38.06
36.92
37.83
37.83
+1.94%
205,250
1.01
Jan 07, 2026
37.45
37.55
36.73
37.11
37.11
-1.09%
118,570
0.58
Jan 06, 2026
36.99
37.60
36.82
37.52
37.52
+0.91%
141,431
0.69
Jan 05, 2026
36.22
37.60
36.00
37.18
37.18
+2.17%
149,076
0.73
Jan 02, 2026
36.21
36.55
35.80
36.39
36.39
+0.50%
141,725
0.70
Dec 31, 2025
36.07
36.62
36.07
36.21
36.21
-1.55%
157,524
0.78
Dec 30, 2025
36.76
36.92
36.48
36.78
36.78
-0.33%
114,006
0.56
Dec 29, 2025
36.25
36.92
36.10
36.90
36.90
+1.82%
132,266
0.65
Dec 26, 2025
36.07
36.49
35.71
36.24
36.24
+0.28%
110,184
0.54
Dec 24, 2025
36.06
36.43
35.87
36.14
36.14
-0.33%
59,462
0.29
Dec 23, 2025
36.22
36.47
35.81
36.26
36.26
+0.08%
144,332
0.71
Dec 22, 2025
36.47
36.91
36.13
36.23
36.23
-0.77%
126,036
0.61
Dec 19, 2025
36.83
36.97
36.23
36.51
36.51
-1.32%
305,687
1.51
Dec 18, 2025
37.25
37.47
36.93
37.00
37.00
+0.30%
116,666
0.57
Dec 17, 2025
36.87
37.21
36.58
36.89
36.89
-0.03%
125,028
0.61
Dec 16, 2025
36.22
37.18
35.71
36.90
36.90
+1.88%
170,505
0.83
Dec 15, 2025
36.74
36.74
35.71
36.22
36.22
-0.96%
191,675
0.94
Dec 12, 2025
36.64
37.12
36.49
36.57
36.57
-0.11%
275,387
1.36
Dec 11, 2025
35.40
36.68
35.32
36.61
36.61
+4.15%
251,281
1.25
Dec 10, 2025
34.70
35.38
33.78
35.15
35.15
+1.50%
227,542
1.14
Dec 09, 2025
34.32
34.74
33.97
34.63
34.63
+1.05%
118,352
0.59
Dec 08, 2025
34.78
34.86
34.13
34.27
34.27
-0.75%
139,624
0.70
Dec 05, 2025
34.88
35.15
34.41
34.53
34.53
-1.09%
104,289
0.52
Dec 04, 2025
35.56
35.76
34.79
34.91
34.91
-1.61%
118,003
0.59
Dec 03, 2025
35.10
35.66
35.08
35.48
35.48
+1.30%
174,531
0.86
Dec 02, 2025
34.83
35.19
34.52
35.03
35.02
+0.99%
122,378
0.61
Dec 01, 2025
34.69
35.32
34.47
34.68
34.68
-1.17%
251,761
1.26
Nov 28, 2025
35.20
35.62
34.99
35.09
35.09
-0.62%
72,106
0.35
Nov 26, 2025
35.28
35.65
34.91
35.31
35.31
-0.48%
142,726
0.70
Nov 25, 2025
35.17
36.03
35.17
35.48
35.48
+1.52%
227,881
1.12
Nov 24, 2025
34.79
35.17
34.30
34.95
34.95
+0.26%
197,735
0.98
Rows: