5 DAY PERFORMANCE
-4.65%
1 MONTH PERFORMANCE
-2.23%
3 MONTH PERFORMANCE
-9.93%
6 MONTH PERFORMANCE
-19.02%
YEAR-TO-DATE PERFORMANCE
-21.35%
1 YEAR PERFORMANCE
-31.72%
Barrett Business Services Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $28.95 | $28.77 (-0.62%) | $29.20 | $28.19 | 256.33 K | $709.13 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 | $796.87 M |
| 04/30/2026 | $31.27 | $31.53 (0.83%) | $31.79 | $30.98 | 172.90 K | $799.66 M |
| 04/29/2026 | $31.48 | $31.57 (0.29%) | $31.76 | $31.35 | 161.74 K | $800.68 M |
| 04/28/2026 | $30.91 | $31.49 (1.88%) | $31.71 | $30.88 | 179.33 K | $798.65 M |
| 04/27/2026 | $30.47 | $30.51 (0.13%) | $30.98 | $30.46 | 113.74 K | $773.79 M |
| 04/24/2026 | $29.72 | $30.47 (2.52%) | $30.51 | $29.54 | 176.50 K | $772.78 M |
| 04/23/2026 | $30.24 | $29.89 (-1.16%) | $30.24 | $29.54 | 143.60 K | $758.07 M |
| 04/22/2026 | $30.24 | $30.30 (0.2%) | $30.54 | $30.09 | 108.13 K | $768.47 M |
| 04/21/2026 | $29.88 | $30.26 (1.27%) | $30.50 | $29.88 | 119.30 K | $767.45 M |
| 04/20/2026 | $29.67 | $29.91 (0.81%) | $30.11 | $29.65 | 99.83 K | $758.58 M |
| 04/17/2026 | $29.85 | $29.86 (0.03%) | $30.21 | $29.76 | 133.40 K | $757.31 M |
| 04/16/2026 | $29.26 | $29.56 (1.03%) | $29.72 | $29.26 | 153.34 K | $749.70 M |
| 04/15/2026 | $29.15 | $29.32 (0.58%) | $29.44 | $29.15 | 113.10 K | $743.61 M |
| 04/14/2026 | $29.06 | $29.24 (0.62%) | $29.53 | $28.99 | 118.60 K | $741.58 M |
| 04/13/2026 | $28.29 | $29.13 (2.97%) | $29.20 | $28.15 | 182.54 K | $738.80 M |
| 04/10/2026 | $28.53 | $28.29 (-0.84%) | $28.79 | $26.85 | 148.95 K | $717.49 M |
| 04/09/2026 | $28.80 | $28.67 (-0.45%) | $28.81 | $28.28 | 149.14 K | $727.13 M |
| 04/08/2026 | $30.15 | $28.83 (-4.38%) | $30.15 | $28.75 | 326.90 K | $731.19 M |
| 04/07/2026 | $29.82 | $29.29 (-1.78%) | $29.97 | $29.22 | 175.24 K | $742.85 M |
| 04/06/2026 | $29.38 | $29.82 (1.5%) | $30.02 | $29.12 | 240.90 K | $756.29 M |
| 04/02/2026 | $28.69 | $29.58 (3.1%) | $29.58 | $28.44 | 155.92 K | $750.21 M |
| 04/01/2026 | $29.17 | $28.90 (-0.93%) | $29.28 | $28.11 | 265.30 K | $732.96 M |
| 03/31/2026 | $30.31 | $29.18 (-3.73%) | $30.61 | $29.16 | 552.61 K | $740.06 M |
| 03/30/2026 | $29.45 | $29.87 (1.43%) | $29.95 | $29.34 | 189.10 K | $757.56 M |
| 03/27/2026 | $29.22 | $29.36 (0.48%) | $29.57 | $28.65 | 370.20 K | $744.63 M |
| 03/26/2026 | $28.85 | $29.37 (1.8%) | $29.74 | $28.85 | 303.53 K | $744.88 M |
| 03/25/2026 | $29.21 | $28.95 (-0.89%) | $29.81 | $28.35 | 297.62 K | $734.23 M |
| 03/24/2026 | $28.62 | $29.17 (1.92%) | $29.43 | $28.30 | 220.54 K | $739.81 M |
| 03/23/2026 | $28.59 | $28.92 (1.15%) | $29.21 | $28.21 | 354.84 K | $733.47 M |
| 03/20/2026 | $27.88 | $27.94 (0.22%) | $28.04 | $27.59 | 343.39 K | $708.61 M |
| 03/19/2026 | $28.01 | $27.88 (-0.46%) | $28.53 | $27.70 | 235.41 K | $707.09 M |
| 03/18/2026 | $28.29 | $28.15 (-0.49%) | $28.82 | $28.09 | 229.60 K | $713.94 M |
| 03/17/2026 | $28.68 | $28.54 (-0.49%) | $29.32 | $28.33 | 452.31 K | $723.83 M |
| 03/16/2026 | $27.63 | $27.65 (0.07%) | $27.92 | $27.10 | 267.32 K | $701.26 M |
| 03/13/2026 | $27.08 | $27.50 (1.55%) | $27.53 | $26.77 | 555.30 K | $697.46 M |
| 03/12/2026 | $26.85 | $26.93 (0.3%) | $27.50 | $26.49 | 389.62 K | $683.00 M |
| 03/11/2026 | $27.62 | $27.03 (-2.14%) | $27.78 | $26.85 | 475.82 K | $685.53 M |
| 03/10/2026 | $28.68 | $27.62 (-3.7%) | $28.68 | $27.23 | 487.47 K | $700.50 M |
| 03/09/2026 | $28.66 | $28.48 (-0.63%) | $28.81 | $27.80 | 420.00 K | $722.31 M |
| 03/06/2026 | $28.75 | $28.97 (0.77%) | $29.02 | $28.46 | 305.70 K | $734.74 M |
| 03/05/2026 | $29.01 | $29.22 (0.72%) | $29.49 | $28.85 | 241.50 K | $741.08 M |
| 03/04/2026 | $28.33 | $29.10 (2.72%) | $29.32 | $28.28 | 298.00 K | $738.03 M |
| 03/03/2026 | $27.41 | $27.96 (2.01%) | $28.44 | $27.16 | 328.53 K | $709.12 M |
| 03/02/2026 | $27.38 | $27.88 (1.83%) | $28.18 | $26.87 | 386.81 K | $707.09 M |
| 02/27/2026 | $26.78 | $27.77 (3.7%) | $28.03 | $26.32 | 470.61 K | $704.30 M |
| 02/26/2026 | $28.30 | $26.83 (-5.19%) | $28.72 | $25.33 | 1.01 M | $680.46 M |
| 02/25/2026 | $31.26 | $31.47 (0.67%) | $32.09 | $30.88 | 272.52 K | $798.14 M |
| 02/24/2026 | $30.97 | $31.06 (0.29%) | $31.57 | $30.75 | 217.03 K | $787.74 M |
| 02/23/2026 | $32.34 | $30.92 (-4.39%) | $32.46 | $30.24 | 238.53 K | $784.19 M |
| 02/20/2026 | $32.54 | $32.29 (-0.77%) | $32.76 | $32.09 | 268.60 K | $829.72 M |
| 02/19/2026 | $32.36 | $32.58 (0.68%) | $32.60 | $31.82 | 157.10 K | $837.18 M |
| 02/18/2026 | $31.61 | $32.70 (3.45%) | $32.92 | $31.44 | 229.41 K | $840.26 M |
| 02/17/2026 | $31.81 | $31.65 (-0.5%) | $32.44 | $30.74 | 224.70 K | $813.28 M |
| 02/13/2026 | $31.50 | $31.62 (0.38%) | $32.38 | $31.37 | 293.93 K | $812.51 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.
