5 DAY PERFORMANCE
+5.72%
1 MONTH PERFORMANCE
-0.09%
3 MONTH PERFORMANCE
-2.59%
6 MONTH PERFORMANCE
+16.62%
YEAR-TO-DATE PERFORMANCE
-2.92%
1 YEAR PERFORMANCE
+39.64%
Barrett Business Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $39.71 | $39.74 (0.06%) | $39.97 | $39.28 | 71,986 | $1.03 B |
| 03/11/2025 | $39.19 | $39.56 (0.94%) | $39.84 | $38.82 | 154,623 | $1.03 B |
| 03/10/2025 | $39.29 | $39.11 (-0.46%) | $40.10 | $39.01 | 168,010 | $1.02 B |
| 03/07/2025 | $39.20 | $39.89 (1.76%) | $39.95 | $39.07 | 164,224 | $1.04 B |
| 03/06/2025 | $38.78 | $39.44 (1.7%) | $39.72 | $38.78 | 133,130 | $1.03 B |
| 03/05/2025 | $38.83 | $39.23 (1.03%) | $39.65 | $38.83 | 143,211 | $1.02 B |
| 03/04/2025 | $39.97 | $39.00 (-2.43%) | $40.40 | $38.94 | 142,212 | $1.02 B |
| 03/03/2025 | $40.20 | $40.18 (-0.05%) | $40.62 | $39.50 | 167,100 | $1.05 B |
| 02/28/2025 | $40.43 | $40.25 (-0.45%) | $40.70 | $39.76 | 125,300 | $1.05 B |
| 02/27/2025 | $39.50 | $40.29 (2%) | $40.88 | $38.72 | 162,200 | $1.05 B |
| 02/26/2025 | $40.17 | $40.50 (0.82%) | $41.14 | $40.06 | 209,600 | $1.05 B |
| 02/25/2025 | $40.15 | $40.35 (0.5%) | $40.61 | $39.72 | 207,304 | $1.05 B |
| 02/24/2025 | $40.27 | $40.01 (-0.65%) | $40.43 | $39.82 | 135,000 | $1.04 B |
| 02/21/2025 | $41.11 | $40.14 (-2.36%) | $41.11 | $39.96 | 159,317 | $1.05 B |
| 02/20/2025 | $41.23 | $40.82 (-0.99%) | $41.81 | $40.58 | 141,700 | $1.07 B |
| 02/19/2025 | $41.16 | $41.50 (0.83%) | $42.50 | $41.02 | 94,813 | $1.08 B |
| 02/18/2025 | $41.99 | $41.52 (-1.12%) | $42.01 | $41.25 | 134,100 | $1.09 B |
| 02/14/2025 | $42.60 | $42.11 (-1.15%) | $42.80 | $41.85 | 101,400 | $1.10 B |
| 02/13/2025 | $42.55 | $42.53 (-0.05%) | $42.68 | $41.98 | 130,316 | $1.11 B |
| 02/12/2025 | $42.12 | $42.21 (0.21%) | $42.56 | $42.11 | 91,200 | $1.10 B |
| 02/11/2025 | $42.94 | $42.82 (-0.28%) | $43.13 | $42.63 | 73,900 | $1.12 B |
| 02/10/2025 | $42.37 | $42.86 (1.16%) | $43.19 | $42.08 | 193,900 | $1.12 B |
| 02/07/2025 | $43.17 | $42.38 (-1.83%) | $43.63 | $42.38 | 70,412 | $1.11 B |
| 02/06/2025 | $43.81 | $43.27 (-1.23%) | $43.81 | $43.14 | 102,031 | $1.13 B |
| 02/05/2025 | $43.37 | $43.71 (0.78%) | $43.87 | $43.27 | 95,315 | $1.14 B |
| 02/04/2025 | $42.55 | $43.29 (1.74%) | $43.42 | $42.50 | 75,101 | $1.13 B |
| 02/03/2025 | $42.64 | $42.80 (0.38%) | $43.57 | $42.44 | 81,240 | $1.12 B |
| 01/31/2025 | $43.43 | $43.33 (-0.23%) | $43.73 | $42.95 | 85,700 | $1.13 B |
| 01/30/2025 | $43.73 | $43.57 (-0.37%) | $44.31 | $43.46 | 51,861 | $1.14 B |
| 01/29/2025 | $43.38 | $43.54 (0.37%) | $43.83 | $43.32 | 44,910 | $1.14 B |
| 01/28/2025 | $43.98 | $43.49 (-1.11%) | $44.36 | $43.21 | 120,318 | $1.14 B |
| 01/27/2025 | $43.38 | $43.85 (1.08%) | $44.01 | $43.18 | 65,701 | $1.15 B |
| 01/24/2025 | $43.53 | $43.54 (0.02%) | $43.70 | $43.46 | 59,722 | $1.14 B |
| 01/23/2025 | $43.74 | $43.70 (-0.09%) | $43.95 | $43.41 | 62,900 | $1.14 B |
| 01/22/2025 | $44.16 | $43.96 (-0.45%) | $44.52 | $43.71 | 92,628 | $1.15 B |
| 01/21/2025 | $44.28 | $44.37 (0.2%) | $44.85 | $43.88 | 103,623 | $1.16 B |
| 01/17/2025 | $44.37 | $43.86 (-1.15%) | $44.97 | $43.43 | 127,900 | $1.15 B |
| 01/16/2025 | $43.06 | $43.94 (2.04%) | $44.04 | $43.03 | 93,200 | $1.15 B |
| 01/15/2025 | $43.28 | $43.06 (-0.51%) | $43.50 | $42.37 | 83,612 | $1.13 B |
| 01/14/2025 | $41.97 | $42.59 (1.48%) | $42.59 | $41.67 | 51,200 | $1.11 B |
| 01/13/2025 | $40.92 | $41.78 (2.1%) | $41.94 | $40.92 | 62,600 | $1.09 B |
| 01/10/2025 | $41.30 | $41.34 (0.1%) | $41.50 | $40.93 | 77,937 | $1.08 B |
| 01/08/2025 | $41.21 | $41.88 (1.63%) | $41.96 | $41.06 | 67,700 | $1.09 B |
| 01/07/2025 | $42.15 | $41.36 (-1.87%) | $42.35 | $41.11 | 98,500 | $1.08 B |
| 01/06/2025 | $42.78 | $42.17 (-1.43%) | $42.98 | $42.07 | 94,612 | $1.10 B |
| 01/03/2025 | $42.66 | $42.81 (0.35%) | $43.32 | $42.50 | 72,369 | $1.12 B |
| 01/02/2025 | $43.56 | $42.98 (-1.33%) | $43.81 | $42.69 | 78,900 | $1.12 B |
| 12/31/2024 | $43.70 | $43.44 (-0.59%) | $43.97 | $43.33 | 75,200 | $1.14 B |
| 12/30/2024 | $43.03 | $43.35 (0.74%) | $43.73 | $42.55 | 68,100 | $1.13 B |
| 12/27/2024 | $43.80 | $43.38 (-0.96%) | $43.97 | $42.87 | 119,200 | $1.13 B |
| 12/26/2024 | $43.25 | $43.94 (1.6%) | $44.04 | $42.99 | 67,224 | $1.15 B |
| 12/24/2024 | $42.48 | $43.37 (2.1%) | $43.38 | $42.39 | 46,306 | $1.13 B |
| 12/23/2024 | $42.95 | $42.56 (-0.91%) | $43.06 | $42.12 | 96,200 | $1.11 B |
| 12/20/2024 | $42.26 | $43.04 (1.85%) | $44.20 | $42.26 | 359,813 | $1.12 B |
| 12/19/2024 | $42.57 | $42.76 (0.45%) | $43.38 | $42.00 | 165,100 | $1.12 B |
| 12/18/2024 | $43.41 | $42.30 (-2.56%) | $43.91 | $42.00 | 155,733 | $1.11 B |
| 12/17/2024 | $43.50 | $43.36 (-0.32%) | $43.98 | $42.79 | 100,102 | $1.13 B |
| 12/16/2024 | $43.55 | $43.69 (0.32%) | $44.02 | $42.93 | 115,200 | $1.14 B |
| 12/13/2024 | $43.19 | $43.57 (0.88%) | $43.60 | $42.32 | 73,500 | $1.14 B |
| 12/12/2024 | $43.55 | $43.29 (-0.6%) | $43.81 | $43.25 | 68,700 | $1.13 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.
