5 DAY PERFORMANCE
-15.81%
1 MONTH PERFORMANCE
-11.33%
3 MONTH PERFORMANCE
-3.00%
6 MONTH PERFORMANCE
-21.41%
YEAR-TO-DATE PERFORMANCE
-21.35%
1 YEAR PERFORMANCE
-32.01%
Barrett Business Services Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $34.05 | $36.06 (5.9%) | $36.22 | $34.05 | 687.21 K | $902.62 M |
| 06/25/2026 | $34.12 | $34.01 (-0.32%) | $34.88 | $33.37 | 150.80 K | $851.30 M |
| 06/24/2026 | $33.88 | $34.20 (0.94%) | $34.83 | $33.85 | 252.95 K | $856.06 M |
| 06/23/2026 | $32.34 | $33.83 (4.61%) | $33.94 | $32.04 | 425.23 K | $846.80 M |
| 06/22/2026 | $32.84 | $32.34 (-1.52%) | $33.51 | $31.89 | 209.01 K | $809.50 M |
| 06/18/2026 | $33.59 | $33.04 (-1.64%) | $33.84 | $32.52 | 306.50 K | $827.02 M |
| 06/17/2026 | $32.75 | $33.25 (1.53%) | $33.60 | $32.75 | 195.85 K | $832.28 M |
| 06/16/2026 | $33.73 | $33.03 (-2.08%) | $34.59 | $32.48 | 153.82 K | $826.77 M |
| 06/15/2026 | $34.01 | $33.48 (-1.56%) | $34.44 | $33.36 | 217.40 K | $838.04 M |
| 06/12/2026 | $34.20 | $34.17 (-0.09%) | $35.01 | $34.00 | 189.60 K | $855.31 M |
| 06/11/2026 | $34.34 | $34.25 (-0.26%) | $34.97 | $33.74 | 209.70 K | $857.31 M |
| 06/10/2026 | $34.02 | $34.34 (0.94%) | $34.94 | $33.57 | 311.34 K | $859.56 M |
| 06/09/2026 | $33.33 | $33.77 (1.32%) | $34.21 | $33.33 | 279.10 K | $845.30 M |
| 06/08/2026 | $32.88 | $33.47 (1.79%) | $33.88 | $32.83 | 169.71 K | $837.79 M |
| 06/05/2026 | $32.41 | $33.00 (1.82%) | $33.29 | $32.39 | 266.30 K | $826.02 M |
| 06/04/2026 | $32.97 | $32.50 (-1.43%) | $35.13 | $32.33 | 323.92 K | $813.51 M |
| 06/03/2026 | $32.96 | $32.33 (-1.91%) | $32.96 | $32.02 | 236.40 K | $809.25 M |
| 06/02/2026 | $33.41 | $33.26 (-0.45%) | $33.65 | $32.98 | 155.40 K | $832.53 M |
| 06/01/2026 | $32.37 | $33.78 (4.36%) | $34.08 | $31.95 | 323.90 K | $845.55 M |
| 05/29/2026 | $32.12 | $32.54 (1.31%) | $33.36 | $31.87 | 340.05 K | $814.51 M |
| 05/28/2026 | $31.64 | $32.12 (1.52%) | $32.18 | $31.64 | 189.24 K | $804.00 M |
| 05/27/2026 | $31.05 | $31.61 (1.8%) | $31.67 | $30.95 | 191.81 K | $791.23 M |
| 05/26/2026 | $31.37 | $30.97 (-1.28%) | $31.52 | $30.67 | 232.90 K | $775.21 M |
| 05/22/2026 | $30.86 | $31.52 (2.14%) | $31.86 | $30.40 | 255.80 K | $788.98 M |
| 05/21/2026 | $30.73 | $31.02 (0.94%) | $31.08 | $30.40 | 255.60 K | $776.46 M |
| 05/20/2026 | $30.57 | $31.02 (1.47%) | $31.18 | $30.45 | 302.20 K | $776.46 M |
| 05/19/2026 | $31.07 | $30.90 (-0.55%) | $32.07 | $30.59 | 248.51 K | $773.46 M |
| 05/18/2026 | $30.04 | $31.36 (4.39%) | $31.77 | $30.03 | 315.30 K | $784.97 M |
| 05/15/2026 | $29.21 | $30.04 (2.84%) | $30.10 | $29.17 | 267.70 K | $751.93 M |
| 05/14/2026 | $28.95 | $29.21 (0.9%) | $29.64 | $28.72 | 277.40 K | $731.16 M |
| 05/13/2026 | $28.95 | $28.77 (-0.62%) | $29.20 | $28.19 | 261.50 K | $720.14 M |
| 05/12/2026 | $29.66 | $29.22 (-1.48%) | $29.70 | $28.71 | 265.40 K | $731.41 M |
| 05/11/2026 | $29.75 | $29.42 (-1.11%) | $29.89 | $29.34 | 165.80 K | $736.41 M |
| 05/08/2026 | $29.41 | $29.87 (1.56%) | $30.58 | $29.11 | 252.43 K | $747.68 M |
| 05/07/2026 | $28.36 | $29.90 (5.43%) | $30.24 | $27.50 | 330.60 K | $748.43 M |
| 05/06/2026 | $30.50 | $29.44 (-3.48%) | $30.50 | $29.26 | 179.40 K | $736.91 M |
| 05/05/2026 | $30.68 | $30.37 (-1.01%) | $30.77 | $29.96 | 264.64 K | $760.19 M |
| 05/04/2026 | $31.17 | $30.62 (-1.76%) | $31.73 | $30.54 | 257.00 K | $766.45 M |
| 05/01/2026 | $31.48 | $31.42 (-0.19%) | $31.91 | $31.29 | 275.90 K | $786.47 M |
| 04/30/2026 | $31.27 | $31.53 (0.83%) | $31.79 | $30.98 | 172.90 K | $789.23 M |
| 04/29/2026 | $31.48 | $31.57 (0.29%) | $31.76 | $31.35 | 161.74 K | $790.23 M |
| 04/28/2026 | $30.91 | $31.49 (1.88%) | $31.71 | $30.88 | 179.33 K | $788.23 M |
| 04/27/2026 | $30.47 | $30.51 (0.13%) | $30.98 | $30.46 | 113.74 K | $763.70 M |
| 04/24/2026 | $29.72 | $30.47 (2.52%) | $30.51 | $29.54 | 176.50 K | $762.69 M |
| 04/23/2026 | $30.24 | $29.89 (-1.16%) | $30.24 | $29.54 | 143.60 K | $748.18 M |
| 04/22/2026 | $30.24 | $30.30 (0.2%) | $30.54 | $30.09 | 108.13 K | $758.44 M |
| 04/21/2026 | $29.88 | $30.26 (1.27%) | $30.50 | $29.88 | 119.30 K | $757.44 M |
| 04/20/2026 | $29.67 | $29.91 (0.81%) | $30.11 | $29.65 | 99.83 K | $748.68 M |
| 04/17/2026 | $29.85 | $29.86 (0.03%) | $30.21 | $29.76 | 133.40 K | $747.43 M |
| 04/16/2026 | $29.26 | $29.56 (1.03%) | $29.72 | $29.26 | 153.34 K | $739.92 M |
| 04/15/2026 | $29.15 | $29.32 (0.58%) | $29.44 | $29.15 | 113.10 K | $733.91 M |
| 04/14/2026 | $29.06 | $29.24 (0.62%) | $29.53 | $28.99 | 118.60 K | $731.91 M |
| 04/13/2026 | $28.29 | $29.13 (2.97%) | $29.20 | $28.15 | 182.54 K | $729.15 M |
| 04/10/2026 | $28.53 | $28.29 (-0.84%) | $28.79 | $26.85 | 148.95 K | $708.13 M |
| 04/09/2026 | $28.80 | $28.67 (-0.45%) | $28.81 | $28.28 | 149.14 K | $717.64 M |
| 04/08/2026 | $30.15 | $28.83 (-4.38%) | $30.15 | $28.75 | 326.90 K | $721.64 M |
| 04/07/2026 | $29.82 | $29.29 (-1.78%) | $29.97 | $29.22 | 175.24 K | $733.16 M |
| 04/06/2026 | $29.38 | $29.82 (1.5%) | $30.02 | $29.12 | 240.90 K | $746.42 M |
| 04/02/2026 | $28.69 | $29.58 (3.1%) | $29.58 | $28.44 | 155.92 K | $740.42 M |
| 04/01/2026 | $29.17 | $28.90 (-0.93%) | $29.28 | $28.11 | 265.30 K | $723.40 M |
| 03/31/2026 | $30.31 | $29.18 (-3.73%) | $30.61 | $29.16 | 552.61 K | $730.40 M |
| 03/30/2026 | $29.45 | $29.87 (1.43%) | $29.95 | $29.34 | 189.10 K | $747.68 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.
