5 DAY PERFORMANCE
-6.65%
1 MONTH PERFORMANCE
-12.50%
3 MONTH PERFORMANCE
-23.83%
6 MONTH PERFORMANCE
-1.21%
YEAR-TO-DATE PERFORMANCE
-21.35%
1 YEAR PERFORMANCE
-36.04%
Barrett Business Services Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $31.78 | $32.18 (1.26%) | $32.49 | $31.71 | 187.44 K | $783.52 M |
| 10/07/2026 | $30.96 | $31.62 (2.13%) | $31.77 | $30.87 | 176.95 K | $769.88 M |
| 10/06/2026 | $31.33 | $31.28 (-0.16%) | $31.48 | $30.96 | 184.00 K | $761.61 M |
| 10/05/2026 | $30.57 | $31.23 (2.16%) | $31.30 | $29.94 | 258.90 K | $760.39 M |
| 10/02/2026 | $31.40 | $30.51 (-2.83%) | $31.60 | $30.13 | 433.60 K | $742.86 M |
| 10/01/2026 | $30.39 | $31.31 (3.03%) | $31.60 | $30.39 | 237.43 K | $762.34 M |
| 09/30/2026 | $30.54 | $30.26 (-0.92%) | $30.75 | $30.01 | 231.90 K | $736.77 M |
| 09/29/2026 | $30.64 | $30.58 (-0.2%) | $30.97 | $30.25 | 158.50 K | $744.56 M |
| 09/28/2026 | $31.20 | $30.85 (-1.12%) | $31.20 | $30.51 | 513.10 K | $751.14 M |
| 09/25/2026 | $31.68 | $31.14 (-1.7%) | $31.75 | $30.98 | 378.00 K | $758.20 M |
| 09/24/2026 | $32.78 | $31.60 (-3.6%) | $33.21 | $30.99 | 589.20 K | $769.40 M |
| 09/23/2026 | $33.11 | $32.61 (-1.51%) | $33.35 | $32.57 | 80.20 K | $793.99 M |
| 09/22/2026 | $33.13 | $33.26 (0.39%) | $33.28 | $32.58 | 126.01 K | $809.81 M |
| 09/21/2026 | $32.78 | $32.86 (0.24%) | $33.09 | $32.53 | 130.11 K | $800.08 M |
| 09/18/2026 | $32.85 | $32.80 (-0.15%) | $32.93 | $32.46 | 255.83 K | $798.61 M |
| 09/17/2026 | $33.96 | $33.28 (-2%) | $34.20 | $33.04 | 161.25 K | $810.30 M |
| 09/16/2026 | $33.67 | $34.30 (1.87%) | $34.35 | $33.40 | 147.40 K | $835.14 M |
| 09/15/2026 | $33.14 | $33.84 (2.11%) | $33.85 | $32.80 | 153.65 K | $823.94 M |
| 09/14/2026 | $33.40 | $33.22 (-0.54%) | $34.16 | $33.05 | 160.34 K | $808.84 M |
| 09/11/2026 | $32.95 | $33.35 (1.21%) | $33.40 | $32.58 | 126.50 K | $812.01 M |
| 09/10/2026 | $32.70 | $32.86 (0.49%) | $32.93 | $32.36 | 153.41 K | $800.08 M |
| 09/09/2026 | $32.40 | $32.53 (0.4%) | $32.62 | $31.67 | 195.83 K | $792.04 M |
| 09/08/2026 | $33.59 | $32.55 (-3.1%) | $33.60 | $32.08 | 150.32 K | $792.53 M |
| 09/04/2026 | $33.43 | $33.91 (1.44%) | $34.10 | $32.92 | 153.23 K | $825.64 M |
| 09/03/2026 | $34.03 | $33.83 (-0.59%) | $34.41 | $33.62 | 269.55 K | $823.69 M |
| 09/02/2026 | $33.98 | $33.71 (-0.79%) | $34.53 | $33.47 | 160.15 K | $820.77 M |
| 09/01/2026 | $34.28 | $33.79 (-1.43%) | $34.57 | $33.71 | 154.83 K | $822.72 M |
| 08/31/2026 | $34.35 | $34.40 (0.15%) | $34.75 | $33.52 | 155.52 K | $837.57 M |
| 08/28/2026 | $34.11 | $34.37 (0.76%) | $34.79 | $33.34 | 170.24 K | $836.84 M |
| 08/27/2026 | $33.70 | $34.15 (1.34%) | $34.41 | $33.36 | 176.10 K | $831.48 M |
| 08/26/2026 | $33.85 | $33.97 (0.35%) | $34.14 | $33.67 | 196.52 K | $827.10 M |
| 08/25/2026 | $33.24 | $33.80 (1.68%) | $33.90 | $32.89 | 237.81 K | $822.96 M |
| 08/24/2026 | $33.65 | $33.42 (-0.68%) | $33.99 | $33.07 | 181.60 K | $813.71 M |
| 08/21/2026 | $33.29 | $33.55 (0.78%) | $33.63 | $32.69 | 172.85 K | $816.88 M |
| 08/20/2026 | $32.93 | $33.23 (0.91%) | $33.34 | $32.68 | 151.64 K | $809.08 M |
| 08/19/2026 | $32.95 | $33.09 (0.42%) | $33.79 | $32.70 | 201.05 K | $805.68 M |
| 08/18/2026 | $31.63 | $32.95 (4.17%) | $33.09 | $31.63 | 405.20 K | $802.27 M |
| 08/17/2026 | $32.01 | $31.33 (-2.12%) | $32.27 | $31.20 | 159.90 K | $762.82 M |
| 08/14/2026 | $32.96 | $32.24 (-2.18%) | $33.14 | $32.04 | 184.41 K | $784.98 M |
| 08/13/2026 | $31.55 | $33.01 (4.63%) | $33.04 | $31.19 | 308.22 K | $803.73 M |
| 08/12/2026 | $31.07 | $31.18 (0.35%) | $31.34 | $30.44 | 229.20 K | $759.17 M |
| 08/11/2026 | $32.15 | $31.39 (-2.36%) | $32.17 | $31.22 | 285.16 K | $764.28 M |
| 08/10/2026 | $32.93 | $32.29 (-1.94%) | $33.14 | $32.17 | 253.73 K | $786.20 M |
| 08/07/2026 | $33.08 | $33.18 (0.3%) | $34.10 | $32.61 | 334.14 K | $807.87 M |
| 08/06/2026 | $35.03 | $33.09 (-5.54%) | $36.00 | $31.27 | 744.83 K | $805.68 M |
| 08/05/2026 | $40.30 | $40.11 (-0.47%) | $40.95 | $39.07 | 295.11 K | $976.60 M |
| 08/04/2026 | $39.37 | $40.08 (1.8%) | $40.24 | $39.33 | 333.75 K | $975.87 M |
| 08/03/2026 | $39.13 | $39.85 (1.84%) | $40.20 | $39.10 | 358.23 K | $970.27 M |
| 07/31/2026 | $39.54 | $39.04 (-1.26%) | $39.54 | $38.36 | 363.41 K | $977.21 M |
| 07/30/2026 | $40.58 | $39.97 (-1.5%) | $40.58 | $39.15 | 345.20 K | $1.00 B |
| 07/29/2026 | $41.32 | $40.98 (-0.82%) | $41.88 | $40.84 | 291.90 K | $1.03 B |
| 07/28/2026 | $41.11 | $41.05 (-0.15%) | $42.25 | $41.04 | 248.61 K | $1.03 B |
| 07/27/2026 | $39.84 | $40.50 (1.66%) | $40.71 | $39.11 | 253.30 K | $1.01 B |
| 07/24/2026 | $39.99 | $39.74 (-0.63%) | $40.25 | $39.13 | 170.82 K | $994.73 M |
| 07/23/2026 | $39.18 | $39.79 (1.56%) | $39.90 | $38.78 | 142.80 K | $995.98 M |
| 07/22/2026 | $39.83 | $39.50 (-0.83%) | $39.83 | $39.05 | 136.70 K | $988.72 M |
| 07/21/2026 | $39.58 | $39.77 (0.48%) | $39.99 | $39.33 | 172.32 K | $995.48 M |
| 07/20/2026 | $39.85 | $40.05 (0.5%) | $40.32 | $39.24 | 133.00 K | $1.00 B |
| 07/17/2026 | $39.85 | $40.08 (0.58%) | $40.76 | $39.62 | 235.30 K | $1.00 B |
| 07/16/2026 | $39.53 | $40.33 (2.02%) | $40.98 | $39.47 | 210.12 K | $1.01 B |
| 07/15/2026 | $38.46 | $39.16 (1.82%) | $40.00 | $38.07 | 202.80 K | $980.21 M |
| 07/14/2026 | $38.42 | $38.46 (0.1%) | $39.26 | $37.85 | 210.80 K | $962.69 M |
| 07/13/2026 | $37.76 | $38.97 (3.2%) | $39.07 | $37.42 | 247.92 K | $975.46 M |
| 07/10/2026 | $37.42 | $37.43 (0.03%) | $37.80 | $36.93 | 196.11 K | $936.91 M |
| 07/09/2026 | $37.01 | $37.24 (0.62%) | $37.34 | $35.83 | 184.43 K | $932.15 M |
| 07/08/2026 | $37.78 | $37.39 (-1.03%) | $37.78 | $37.27 | 123.80 K | $935.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
