Barrett Business Services, Inc. - Common Stock (BBSI)

Historical Prices For Barrett Business Services, Inc. - Common Stock (BBSI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	41.02	41.48	40.48	41.41	103,896	41.41
4/01/2025	40.92	41.56	40.23	41.53	129,796	41.53
3/31/2025	41.25	41.83	41.00	41.15	148,490	41.15
3/28/2025	41.88	41.98	41.14	41.21	109,280	41.21
3/27/2025	41.66	42.27	41.11	41.81	99,963	41.81
3/26/2025	41.24	41.84	40.77	41.62	131,542	41.62
3/25/2025	41.44	41.76	41.02	41.29	89,768	41.29
3/24/2025	41.32	41.83	41.18	41.58	115,774	41.58
3/21/2025	40.92	40.96	40.15	40.82	235,836	40.82
3/20/2025	40.83	41.10	40.73	40.98	120,786	40.98
3/19/2025	39.92	41.13	39.92	41.10	169,494	41.10
3/18/2025	39.54	40.10	39.47	39.86	163,897	39.86
3/17/2025	39.75	40.00	39.00	39.79	95,020	39.79
3/14/2025	40.05	40.41	39.81	39.83	153,812	39.83
3/13/2025	39.85	39.91	39.32	39.59	95,903	39.51
3/12/2025	39.71	39.97	39.28	39.81	156,005	39.73
3/11/2025	39.19	39.84	38.82	39.56	154,623	39.48
3/10/2025	39.29	40.10	39.01	39.11	168,010	39.03
3/07/2025	39.20	39.95	39.07	39.89	164,224	39.81
3/06/2025	38.78	39.72	38.78	39.44	133,130	39.36
3/05/2025	38.83	39.65	38.83	39.23	143,211	39.15
3/04/2025	39.97	40.40	38.94	39.00	142,212	38.92
3/03/2025	40.20	40.62	39.50	40.18	167,053	40.10
2/28/2025	40.43	40.70	39.76	40.25	125,287	40.17
2/27/2025	39.50	40.88	38.72	40.29	162,182	40.21
2/26/2025	40.17	41.14	40.06	40.50	209,587	40.42
2/25/2025	40.15	40.61	39.72	40.35	207,304	40.27
2/24/2025	40.27	40.43	39.82	40.01	134,973	39.93
2/21/2025	41.11	41.11	39.96	40.14	159,317	40.06
2/20/2025	41.23	41.80	40.58	40.82	141,685	40.74
2/19/2025	41.16	42.50	41.02	41.50	94,813	41.42
2/18/2025	41.99	42.01	41.24	41.52	134,097	41.44
2/14/2025	42.60	42.80	41.85	42.11	101,367	42.02
2/13/2025	42.55	42.67	41.98	42.53	130,316	42.44
2/12/2025	42.12	42.56	42.11	42.21	91,176	42.12
2/11/2025	42.94	43.13	42.63	42.82	73,899	42.73
2/10/2025	42.37	43.19	42.08	42.86	193,864	42.77
2/07/2025	43.17	43.63	42.38	42.38	70,412	42.29
2/06/2025	43.81	43.81	43.14	43.27	102,031	43.18
2/05/2025	43.37	43.87	43.27	43.71	95,315	43.62
2/04/2025	42.55	43.42	42.50	43.29	75,101	43.20
2/03/2025	42.64	43.57	42.44	42.80	81,240	42.71
1/31/2025	43.43	43.73	42.95	43.33	85,700	43.24
1/30/2025	43.73	44.31	43.46	43.57	51,845	43.48
1/29/2025	43.38	43.83	43.32	43.54	44,910	43.45
1/28/2025	43.98	44.35	43.20	43.49	120,318	43.40
1/27/2025	43.38	44.01	43.18	43.85	65,701	43.76
1/24/2025	43.53	43.70	43.46	43.54	59,722	43.45
1/23/2025	43.74	43.95	43.41	43.70	62,883	43.61
1/22/2025	44.16	44.52	43.71	43.96	92,628	43.87
1/21/2025	44.28	44.85	43.88	44.37	103,623	44.28
1/17/2025	44.37	44.97	43.43	43.86	127,873	43.77
1/16/2025	43.06	44.04	43.03	43.94	93,192	43.85
1/15/2025	43.28	43.50	42.37	43.06	83,607	42.97
1/14/2025	41.97	42.59	41.67	42.59	51,170	42.50
1/13/2025	40.92	41.94	40.92	41.78	62,555	41.70
1/10/2025	41.30	41.50	40.93	41.34	77,937	41.26
1/08/2025	41.21	41.96	41.06	41.88	67,676	41.79
1/07/2025	42.15	42.35	41.11	41.36	98,476	41.28
1/06/2025	42.78	42.98	42.06	42.17	94,612	42.08
1/03/2025	42.66	43.32	42.50	42.81	72,369	42.72