Barrett Business Services (BBSI)
NASDAQ:BBSI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
28.80
28.81
28.28
28.67
28.67
-0.55%
149,144
0.58
Apr 08, 2026
30.15
30.15
28.75
28.83
28.83
-1.57%
303,884
1.20
Apr 07, 2026
29.82
29.97
29.22
29.29
29.29
-1.78%
175,238
0.69
Apr 06, 2026
29.38
30.02
29.12
29.82
29.82
+0.81%
240,904
0.95
Apr 03, 2026
28.69
29.58
28.44
29.58
29.58
0.00%
0
0.00
Apr 02, 2026
28.69
29.58
28.44
29.58
29.58
+2.35%
155,922
0.61
Apr 01, 2026
29.17
29.28
28.11
28.90
28.90
-0.96%
265,272
1.05
Mar 31, 2026
30.31
30.61
29.16
29.18
29.18
-2.31%
552,613
2.27
Mar 30, 2026
29.45
29.95
29.34
29.87
29.87
+1.74%
189,058
0.78
Mar 27, 2026
29.22
29.57
28.65
29.36
29.36
-0.03%
370,202
1.55
Mar 26, 2026
28.85
29.74
28.85
29.37
29.37
+1.45%
303,526
1.28
Mar 25, 2026
29.21
29.81
28.35
28.95
28.95
-0.75%
297,622
1.28
Mar 24, 2026
28.62
29.43
28.30
29.17
29.17
+0.86%
207,589
0.90
Mar 23, 2026
28.59
29.21
28.21
28.92
28.92
+3.51%
354,826
1.57
Mar 20, 2026
27.88
28.04
27.59
27.94
27.94
+0.22%
343,186
1.54
Mar 19, 2026
28.01
28.53
27.70
27.88
27.88
-0.96%
221,747
1.00
Mar 18, 2026
28.29
28.82
28.09
28.15
28.15
-1.37%
229,579
1.03
Mar 17, 2026
28.68
29.32
28.33
28.54
28.54
+3.22%
452,311
2.09
Mar 16, 2026
27.63
27.92
27.10
27.65
27.65
+0.55%
233,533
1.09
Mar 13, 2026
27.08
27.53
26.77
27.50
27.50
+2.42%
555,290
2.66
Mar 12, 2026
26.85
27.50
26.49
26.93
26.85
-0.37%
389,623
1.89
Mar 11, 2026
27.62
27.78
26.85
27.03
26.95
-2.14%
475,817
2.35
Mar 10, 2026
28.68
28.68
27.23
27.62
27.54
-3.02%
487,471
2.45
Mar 09, 2026
28.66
28.81
27.80
28.48
28.40
-1.69%
419,950
2.15
Mar 06, 2026
28.75
29.02
28.46
28.97
28.88
-0.86%
305,704
1.59
Mar 05, 2026
29.01
29.49
28.85
29.22
29.13
+0.41%
241,501
1.26
Mar 04, 2026
28.33
29.32
28.28
29.10
29.01
+4.08%
297,983
1.58
Mar 03, 2026
27.41
28.44
27.16
27.96
27.88
+0.28%
328,528
1.78
Mar 02, 2026
27.38
28.18
26.87
27.88
27.80
+0.40%
386,806
2.13
Feb 27, 2026
26.78
28.03
26.32
27.77
27.69
+3.50%
470,608
2.68
Feb 26, 2026
28.30
28.72
25.33
26.83
26.75
-14.74%
1,006,865
6.15
Feb 25, 2026
31.26
32.09
30.88
31.47
31.38
+1.32%
272,517
1.70
Feb 24, 2026
30.97
31.57
30.75
31.06
30.97
+0.45%
217,031
1.38
Feb 23, 2026
32.34
32.46
30.24
30.92
30.83
-4.24%
238,533
1.53
Feb 20, 2026
32.54
32.76
32.09
32.29
32.19
-0.89%
268,557
1.73
Feb 19, 2026
32.36
32.60
31.82
32.58
32.48
-0.37%
157,062
1.01
Feb 18, 2026
31.61
32.92
31.44
32.70
32.60
+3.32%
229,410
1.46
Feb 17, 2026
31.81
32.44
30.74
31.65
31.56
+0.09%
224,653
1.41
Feb 16, 2026
31.50
32.38
31.37
31.62
31.53
0.00%
0
0.00
Feb 13, 2026
31.50
32.38
31.37
31.62
31.53
+0.75%
293,932
1.81
Feb 12, 2026
31.98
32.11
31.17
31.39
31.29
-2.07%
377,280
2.33
Feb 11, 2026
35.73
35.84
31.40
32.05
31.95
-9.67%
414,281
2.61
Feb 10, 2026
37.00
37.35
35.47
35.48
35.37
-4.14%
228,159
1.44
Feb 09, 2026
37.85
37.85
36.97
37.01
36.90
-2.22%
128,940
0.80
Feb 06, 2026
37.48
38.03
37.15
37.85
37.74
+1.36%
192,774
1.19
Feb 05, 2026
37.47
37.81
37.09
37.34
37.23
-0.32%
166,739
1.01
Feb 04, 2026
37.50
38.09
37.14
37.46
37.35
+0.45%
123,837
0.73
Feb 03, 2026
38.10
38.36
37.00
37.29
37.18
-2.41%
133,170
0.75
Feb 02, 2026
38.03
38.66
37.39
38.21
38.10
+0.55%
145,178
0.79
Jan 30, 2026
36.59
38.12
36.53
38.00
37.89
+3.49%
205,505
1.12
Rows: