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

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

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	41.65	42.07	41.42	41.97	113,928	41.97
6/04/2025	41.89	42.20	41.70	41.83	142,357	41.83
6/03/2025	41.72	41.85	41.50	41.69	100,616	41.69
6/02/2025	41.25	41.69	40.96	41.47	103,577	41.47
5/30/2025	41.78	42.40	41.19	41.33	240,038	41.33
5/29/2025	41.54	41.78	41.24	41.77	104,412	41.77
5/28/2025	42.04	42.16	41.35	41.42	123,124	41.42
5/27/2025	41.80	42.04	41.00	41.96	74,882	41.96
5/23/2025	40.50	41.38	40.50	41.09	110,706	41.09
5/22/2025	41.56	41.79	41.36	41.40	97,393	41.32
5/21/2025	42.13	42.13	41.23	41.60	96,672	41.52
5/20/2025	42.67	42.99	42.39	42.44	92,757	42.36
5/19/2025	42.18	42.82	42.18	42.61	123,670	42.53
5/16/2025	42.27	42.59	41.78	42.42	217,733	42.34
5/15/2025	41.21	42.45	41.20	42.35	213,112	42.27
5/14/2025	41.39	41.97	41.20	41.59	173,347	41.51
5/13/2025	41.25	42.17	40.40	41.71	191,982	41.63
5/12/2025	41.09	41.53	40.09	41.45	134,020	41.37
5/09/2025	40.56	41.34	40.33	40.45	139,509	40.37
5/08/2025	41.70	42.94	39.50	40.42	241,893	40.34
5/07/2025	41.67	41.80	40.40	40.77	187,173	40.69
5/06/2025	41.56	42.22	41.38	41.38	161,535	41.30
5/05/2025	41.71	42.41	41.46	41.92	178,118	41.84
5/02/2025	41.17	42.26	41.12	42.02	184,665	41.94
5/01/2025	40.54	41.05	40.26	40.78	174,908	40.70
4/30/2025	40.29	40.72	39.63	40.56	245,845	40.48
4/29/2025	40.40	40.93	40.24	40.51	157,330	40.43
4/28/2025	40.67	41.64	40.17	40.76	169,872	40.68
4/25/2025	39.99	40.61	39.99	40.53	93,352	40.45
4/24/2025	39.95	40.69	39.95	40.44	140,054	40.36
4/23/2025	40.81	40.82	40.16	40.35	134,232	40.27
4/22/2025	39.40	40.16	39.17	40.11	143,051	40.03
4/21/2025	40.49	40.59	38.93	38.99	174,175	38.91
4/17/2025	40.58	40.86	40.50	40.74	207,830	40.66
4/16/2025	40.40	40.75	40.29	40.68	161,126	40.60
4/15/2025	39.60	40.52	39.47	40.44	230,761	40.36
4/14/2025	40.01	40.50	39.77	40.00	193,127	39.92
4/11/2025	39.69	40.23	39.10	39.84	178,763	39.76
4/10/2025	39.10	39.76	38.59	39.39	181,989	39.31
4/09/2025	37.68	40.23	37.46	39.74	172,524	39.66
4/08/2025	39.61	40.00	37.52	38.05	174,485	37.98
4/07/2025	38.45	40.85	37.98	39.24	373,459	39.16
4/04/2025	39.86	40.80	38.97	39.47	128,117	39.39
4/03/2025	40.19	41.02	40.02	40.62	155,206	40.54
4/02/2025	41.02	41.48	40.48	41.41	103,896	41.33
4/01/2025	40.92	41.56	40.23	41.53	129,796	41.45
3/31/2025	41.25	41.83	41.00	41.15	148,490	41.07
3/28/2025	41.88	41.98	41.14	41.21	109,280	41.13
3/27/2025	41.66	42.27	41.11	41.81	99,963	41.73
3/26/2025	41.24	41.84	40.77	41.62	131,542	41.54
3/25/2025	41.44	41.76	41.02	41.29	89,768	41.21
3/24/2025	41.32	41.83	41.18	41.58	115,774	41.50
3/21/2025	40.92	40.96	40.15	40.82	235,836	40.74
3/20/2025	40.83	41.10	40.73	40.98	120,786	40.90
3/19/2025	39.92	41.13	39.92	41.10	169,494	41.02
3/18/2025	39.54	40.10	39.47	39.86	163,897	39.78
3/17/2025	39.75	40.00	39.00	39.79	95,020	39.71
3/14/2025	40.05	40.41	39.81	39.83	153,812	39.75
3/13/2025	39.85	39.91	39.32	39.59	95,903	39.43
3/12/2025	39.71	39.97	39.28	39.81	156,005	39.65
3/11/2025	39.19	39.84	38.82	39.56	154,623	39.40
3/10/2025	39.29	40.10	39.01	39.11	168,010	38.96
3/07/2025	39.20	39.95	39.07	39.89	164,224	39.73
3/06/2025	38.78	39.72	38.78	39.44	133,130	39.28