5 DAY PERFORMANCE
-13.93%
1 MONTH PERFORMANCE
-28.33%
3 MONTH PERFORMANCE
-9.64%
6 MONTH PERFORMANCE
-8.31%
YEAR-TO-DATE PERFORMANCE
-21.35%
1 YEAR PERFORMANCE
-41.60%
Barrett Business Services Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $38.14 | $38.05 (-0.24%) | $38.63 | $37.91 | 202.30 K | $952.43 M |
| 07/06/2026 | $37.53 | $37.61 (0.21%) | $38.00 | $36.95 | 185.94 K | $941.42 M |
| 07/02/2026 | $37.72 | $37.91 (0.5%) | $38.49 | $36.92 | 244.54 K | $948.93 M |
| 07/01/2026 | $35.74 | $37.73 (5.57%) | $37.92 | $35.66 | 225.40 K | $944.42 M |
| 06/30/2026 | $35.87 | $35.52 (-0.98%) | $35.90 | $35.19 | 197.50 K | $889.10 M |
| 06/29/2026 | $36.05 | $36.00 (-0.14%) | $36.30 | $35.30 | 327.52 K | $901.12 M |
| 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 |
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.
