5 DAY PERFORMANCE
+30.00%
1 MONTH PERFORMANCE
+28.85%
3 MONTH PERFORMANCE
-2.54%
6 MONTH PERFORMANCE
+6.15%
YEAR-TO-DATE PERFORMANCE
+3.34%
1 YEAR PERFORMANCE
+3.67%
Barrett Business Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $34.50 | $34.90 (1.16%) | $35.12 | $33.78 | 42.09 K | $900.87 M |
| 12/09/2025 | $34.32 | $34.63 (0.9%) | $34.74 | $33.97 | 118.40 K | $889.85 M |
| 12/08/2025 | $34.78 | $34.27 (-1.47%) | $34.86 | $34.13 | 139.62 K | $880.60 M |
| 12/05/2025 | $34.88 | $34.53 (-1%) | $35.15 | $34.41 | 104.30 K | $887.28 M |
| 12/04/2025 | $35.56 | $34.91 (-1.83%) | $35.76 | $34.79 | 118.00 K | $897.05 M |
| 12/03/2025 | $35.10 | $35.48 (1.08%) | $35.66 | $35.08 | 174.53 K | $911.69 M |
| 12/02/2025 | $34.83 | $35.03 (0.57%) | $35.19 | $34.52 | 122.40 K | $900.13 M |
| 12/01/2025 | $34.69 | $34.68 (-0.03%) | $35.32 | $34.47 | 251.80 K | $891.14 M |
| 11/28/2025 | $35.20 | $35.09 (-0.31%) | $35.62 | $34.99 | 72.11 K | $901.67 M |
| 11/26/2025 | $35.28 | $35.31 (0.09%) | $35.65 | $34.91 | 142.73 K | $907.33 M |
| 11/25/2025 | $35.17 | $35.48 (0.88%) | $36.03 | $35.17 | 227.90 K | $911.69 M |
| 11/24/2025 | $34.79 | $34.95 (0.46%) | $35.17 | $34.30 | 197.74 K | $898.08 M |
| 11/21/2025 | $34.21 | $34.86 (1.9%) | $35.23 | $34.21 | 338.30 K | $895.76 M |
| 11/20/2025 | $35.31 | $34.22 (-3.09%) | $35.73 | $34.09 | 377.48 K | $879.32 M |
| 11/19/2025 | $35.71 | $34.82 (-2.49%) | $36.66 | $34.79 | 270.63 K | $894.73 M |
| 11/18/2025 | $35.09 | $35.71 (1.77%) | $37.28 | $35.01 | 190.50 K | $917.60 M |
| 11/17/2025 | $35.39 | $35.03 (-1.02%) | $35.81 | $34.65 | 327.04 K | $900.13 M |
| 11/14/2025 | $35.05 | $35.60 (1.57%) | $35.66 | $34.77 | 213.95 K | $914.78 M |
| 11/13/2025 | $34.80 | $35.17 (1.06%) | $35.42 | $34.54 | 193.34 K | $903.73 M |
| 11/12/2025 | $34.70 | $34.85 (0.43%) | $35.61 | $34.66 | 338.50 K | $895.51 M |
| 11/11/2025 | $34.83 | $34.69 (-0.4%) | $34.90 | $34.07 | 272.23 K | $891.39 M |
| 11/10/2025 | $33.66 | $34.84 (3.51%) | $35.51 | $33.60 | 355.01 K | $895.25 M |
| 11/07/2025 | $34.85 | $33.31 (-4.42%) | $35.26 | $33.01 | 408.70 K | $855.93 M |
| 11/06/2025 | $40.28 | $34.95 (-13.23%) | $40.70 | $34.54 | 609.20 K | $898.08 M |
| 11/05/2025 | $40.46 | $40.72 (0.64%) | $40.89 | $39.66 | 511.72 K | $1.05 B |
| 11/04/2025 | $40.48 | $40.24 (-0.59%) | $40.88 | $40.19 | 189.80 K | $1.03 B |
| 11/03/2025 | $40.33 | $40.62 (0.72%) | $40.89 | $39.67 | 257.60 K | $1.04 B |
| 10/31/2025 | $40.15 | $40.47 (0.8%) | $41.19 | $39.81 | 267.51 K | $1.04 B |
| 10/30/2025 | $40.30 | $40.30 (0%) | $40.82 | $40.17 | 162.00 K | $1.03 B |
| 10/29/2025 | $41.35 | $40.30 (-2.54%) | $41.35 | $40.25 | 261.50 K | $1.03 B |
| 10/28/2025 | $41.35 | $41.37 (0.05%) | $41.68 | $41.16 | 127.35 K | $1.06 B |
| 10/27/2025 | $42.06 | $41.53 (-1.26%) | $42.10 | $41.39 | 155.60 K | $1.06 B |
| 10/24/2025 | $41.91 | $42.00 (0.21%) | $42.47 | $41.60 | 219.90 K | $1.07 B |
| 10/23/2025 | $41.55 | $41.68 (0.31%) | $41.91 | $41.33 | 187.34 K | $1.07 B |
| 10/22/2025 | $42.00 | $41.62 (-0.9%) | $42.19 | $41.49 | 183.10 K | $1.07 B |
| 10/21/2025 | $41.80 | $41.90 (0.24%) | $42.21 | $41.41 | 226.60 K | $1.07 B |
| 10/20/2025 | $41.52 | $41.68 (0.39%) | $42.00 | $41.25 | 239.71 K | $1.07 B |
| 10/17/2025 | $42.21 | $41.62 (-1.4%) | $43.04 | $41.45 | 196.34 K | $1.07 B |
| 10/16/2025 | $43.01 | $42.15 (-2%) | $43.01 | $42.12 | 158.50 K | $1.08 B |
| 10/15/2025 | $43.24 | $42.97 (-0.62%) | $43.53 | $42.47 | 121.61 K | $1.10 B |
| 10/14/2025 | $42.44 | $43.10 (1.56%) | $43.32 | $42.11 | 137.02 K | $1.10 B |
| 10/13/2025 | $43.00 | $42.85 (-0.35%) | $43.06 | $42.14 | 120.30 K | $1.10 B |
| 10/10/2025 | $43.43 | $42.68 (-1.73%) | $43.73 | $42.63 | 152.81 K | $1.09 B |
| 10/09/2025 | $44.39 | $43.57 (-1.85%) | $44.54 | $43.54 | 146.40 K | $1.12 B |
| 10/08/2025 | $44.57 | $44.53 (-0.09%) | $45.53 | $44.26 | 124.90 K | $1.14 B |
| 10/07/2025 | $44.35 | $44.44 (0.2%) | $45.03 | $44.01 | 190.41 K | $1.14 B |
| 10/06/2025 | $45.34 | $44.46 (-1.94%) | $45.34 | $44.34 | 142.48 K | $1.14 B |
| 10/03/2025 | $44.36 | $44.89 (1.19%) | $45.41 | $44.36 | 121.40 K | $1.15 B |
| 10/02/2025 | $44.37 | $44.32 (-0.11%) | $44.38 | $43.73 | 115.32 K | $1.13 B |
| 10/01/2025 | $44.02 | $44.48 (1.04%) | $44.70 | $43.35 | 152.11 K | $1.14 B |
| 09/30/2025 | $44.13 | $44.32 (0.43%) | $44.39 | $43.80 | 160.70 K | $1.13 B |
| 09/29/2025 | $44.73 | $44.36 (-0.83%) | $45.01 | $44.25 | 106.60 K | $1.14 B |
| 09/26/2025 | $44.16 | $44.73 (1.29%) | $44.96 | $43.69 | 144.62 K | $1.14 B |
| 09/25/2025 | $44.87 | $44.00 (-1.94%) | $45.04 | $43.84 | 132.05 K | $1.13 B |
| 09/24/2025 | $45.53 | $45.00 (-1.16%) | $45.67 | $44.59 | 130.70 K | $1.15 B |
| 09/23/2025 | $46.09 | $45.35 (-1.61%) | $46.58 | $45.05 | 159.10 K | $1.16 B |
| 09/22/2025 | $46.13 | $46.24 (0.24%) | $46.49 | $45.71 | 160.50 K | $1.18 B |
| 09/19/2025 | $46.91 | $46.13 (-1.66%) | $46.93 | $46.00 | 285.50 K | $1.18 B |
| 09/18/2025 | $46.58 | $46.91 (0.71%) | $47.14 | $46.41 | 136.02 K | $1.20 B |
| 09/17/2025 | $46.66 | $46.48 (-0.39%) | $47.35 | $46.17 | 160.50 K | $1.19 B |
| 09/16/2025 | $46.72 | $46.51 (-0.45%) | $46.96 | $46.36 | 147.80 K | $1.19 B |
| 09/15/2025 | $46.86 | $46.81 (-0.11%) | $47.11 | $46.67 | 132.00 K | $1.20 B |
| 09/12/2025 | $46.94 | $46.84 (-0.21%) | $47.28 | $46.61 | 175.80 K | $1.20 B |
| 09/11/2025 | $46.27 | $47.31 (2.25%) | $47.51 | $46.22 | 123.00 K | $1.21 B |
| 09/10/2025 | $47.03 | $46.06 (-2.06%) | $47.06 | $45.97 | 166.13 K | $1.18 B |
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.
