Education
About Us
Working with TipRanks
Follow Us
Barrett Business Services (BBSI)
NASDAQ:BBSI
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 21, 2025
34.21
35.23
34.21
34.86
34.86
+2.11%
338,252
1.68
Nov 20, 2025
35.31
35.73
34.09
34.22
34.14
-1.49%
377,475
1.90
Nov 19, 2025
35.71
36.66
34.79
34.82
34.74
-2.26%
270,633
1.38
Nov 18, 2025
35.09
37.28
35.01
35.71
35.63
+2.18%
190,476
0.98
Nov 17, 2025
35.39
35.81
34.65
35.03
34.95
-1.37%
327,037
1.71
Nov 14, 2025
35.05
35.66
34.77
35.60
35.52
+1.46%
213,948
1.13
Nov 13, 2025
34.80
35.43
34.54
35.17
35.09
+1.16%
193,341
1.02
Nov 12, 2025
34.70
35.61
34.66
34.85
34.77
+0.70%
338,481
1.82
Nov 11, 2025
34.83
34.90
34.07
34.69
34.61
-0.20%
272,233
1.48
Nov 10, 2025
33.66
35.51
33.60
34.84
34.76
+4.84%
355,005
1.96
Nov 07, 2025
34.85
35.26
33.01
33.31
33.23
-4.47%
408,700
2.31
Nov 06, 2025
40.28
40.70
34.54
34.95
34.87
-13.97%
609,177
3.58
Nov 05, 2025
40.46
40.89
39.66
40.72
40.62
+1.43%
511,719
3.06
Nov 04, 2025
40.48
40.88
40.19
40.24
40.14
-0.70%
189,767
1.14
Nov 03, 2025
40.33
40.89
39.67
40.62
40.52
+0.61%
257,600
1.56
Oct 31, 2025
40.15
41.19
39.81
40.47
40.38
+0.66%
267,505
1.65
Oct 30, 2025
40.30
40.82
40.18
40.30
40.20
+0.24%
161,975
0.99
Oct 29, 2025
41.35
41.35
40.25
40.30
40.20
-2.36%
261,479
1.61
Oct 28, 2025
41.35
41.68
41.16
41.37
41.27
-0.15%
127,348
0.78
Oct 27, 2025
42.06
42.10
41.39
41.53
41.43
-0.89%
155,554
0.96
Oct 24, 2025
41.91
42.47
41.60
42.00
41.90
+1.01%
219,860
1.35
Oct 23, 2025
41.55
41.91
41.33
41.68
41.58
+0.38%
187,340
1.15
Oct 22, 2025
42.00
42.19
41.49
41.62
41.52
-0.44%
183,062
1.13
Oct 21, 2025
41.80
42.21
41.41
41.90
41.80
+0.76%
226,551
1.41
Oct 20, 2025
41.52
42.00
41.25
41.68
41.58
+0.38%
239,710
1.51
Oct 17, 2025
42.21
43.04
41.45
41.62
41.52
-1.02%
196,339
1.25
Oct 16, 2025
43.01
43.01
42.12
42.15
42.05
-1.68%
158,499
1.01
Oct 15, 2025
43.24
43.53
42.47
42.97
42.87
-0.07%
121,608
0.76
Oct 14, 2025
42.44
43.32
42.11
43.10
43.00
+0.82%
137,018
0.86
Oct 13, 2025
43.00
43.06
42.14
42.85
42.75
+0.63%
120,283
0.75
Oct 10, 2025
43.43
43.73
42.63
42.68
42.58
-1.81%
152,811
0.95
Rows: