Barrett Business Services, Inc.BBSINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $38.03 | $38.66 | $37.39 | $38.21 | 145,200 |
| 1/30/2026 | $36.59 | $38.12 | $36.53 | $38.00 | 205,505 |
| 1/29/2026 | $36.74 | $37.15 | $36.20 | $36.72 | 171,338 |
| 1/28/2026 | $37.41 | $37.53 | $36.51 | $36.65 | 120,639 |
| 1/27/2026 | $37.60 | $37.92 | $36.98 | $37.36 | 95,816 |
| 1/26/2026 | $37.53 | $37.85 | $37.02 | $37.73 | 151,600 |
| 1/23/2026 | $37.87 | $38.47 | $37.45 | $37.53 | 160,648 |
| 1/22/2026 | $37.78 | $38.28 | $37.58 | $38.03 | 186,300 |
| 1/21/2026 | $38.08 | $38.24 | $37.30 | $37.72 | 157,900 |
| 1/20/2026 | $38.41 | $38.75 | $37.69 | $37.82 | 131,400 |
| 1/16/2026 | $39.31 | $39.45 | $38.81 | $39.00 | 149,500 |
| 1/15/2026 | $39.31 | $40.02 | $39.10 | $39.42 | 211,240 |
| 1/14/2026 | $38.83 | $39.25 | $38.83 | $39.20 | 98,700 |
| 1/13/2026 | $38.93 | $38.94 | $38.33 | $38.79 | 123,900 |
| 1/12/2026 | $38.08 | $38.88 | $37.83 | $38.78 | 132,906 |
| 1/9/2026 | $37.85 | $38.40 | $37.42 | $38.20 | 116,500 |
| 1/8/2026 | $36.92 | $38.06 | $36.92 | $37.83 | 205,300 |
| 1/7/2026 | $37.45 | $37.55 | $36.73 | $37.11 | 118,600 |
| 1/6/2026 | $36.99 | $37.60 | $36.82 | $37.52 | 141,431 |
| 1/5/2026 | $36.22 | $37.60 | $36.00 | $37.18 | 149,100 |
| 1/2/2026 | $36.21 | $36.55 | $35.80 | $36.39 | 141,725 |
| 12/31/2025 | $36.07 | $36.62 | $36.07 | $36.21 | 157,524 |
| 12/30/2025 | $36.76 | $36.92 | $36.48 | $36.78 | 114,006 |
| 12/29/2025 | $36.25 | $36.92 | $36.10 | $36.90 | 132,300 |
| 12/26/2025 | $36.07 | $36.49 | $35.71 | $36.24 | 110,200 |
| 12/24/2025 | $36.06 | $36.43 | $35.87 | $36.14 | 59,500 |
| 12/23/2025 | $36.22 | $36.47 | $35.81 | $36.26 | 144,332 |
| 12/22/2025 | $36.47 | $36.91 | $36.13 | $36.23 | 126,036 |
| 12/19/2025 | $36.83 | $36.97 | $36.23 | $36.51 | 305,700 |
| 12/18/2025 | $37.25 | $37.47 | $36.93 | $37.00 | 116,700 |
| 12/17/2025 | $36.87 | $37.21 | $36.58 | $36.89 | 125,028 |
| 12/16/2025 | $36.22 | $37.18 | $35.71 | $36.90 | 170,505 |
| 12/15/2025 | $36.74 | $36.74 | $35.71 | $36.22 | 191,700 |
| 12/12/2025 | $36.64 | $37.12 | $36.49 | $36.57 | 275,400 |
| 12/11/2025 | $35.40 | $36.68 | $35.32 | $36.61 | 251,300 |
| 12/10/2025 | $34.70 | $35.38 | $33.78 | $35.15 | 227,542 |
| 12/9/2025 | $34.32 | $34.74 | $33.97 | $34.63 | 118,400 |
| 12/8/2025 | $34.78 | $34.86 | $34.13 | $34.27 | 139,624 |
| 12/5/2025 | $34.88 | $35.15 | $34.41 | $34.53 | 104,300 |
| 12/4/2025 | $35.56 | $35.76 | $34.79 | $34.91 | 118,003 |
| 12/3/2025 | $35.10 | $35.66 | $35.08 | $35.48 | 174,531 |
| 12/2/2025 | $34.83 | $35.19 | $34.52 | $35.03 | 122,400 |
| 12/1/2025 | $34.69 | $35.32 | $34.47 | $34.68 | 251,800 |
| 11/28/2025 | $35.20 | $35.62 | $34.99 | $35.09 | 72,106 |
| 11/26/2025 | $35.28 | $35.65 | $34.91 | $35.31 | 142,726 |
| 11/25/2025 | $35.17 | $36.03 | $35.17 | $35.48 | 227,900 |
| 11/24/2025 | $34.79 | $35.17 | $34.30 | $34.95 | 197,735 |
| 11/21/2025 | $34.21 | $35.23 | $34.21 | $34.86 | 338,300 |
| 11/20/2025 | $35.31 | $35.73 | $34.09 | $34.22 | 377,475 |
| 11/19/2025 | $35.71 | $36.66 | $34.79 | $34.82 | 270,633 |
| 11/18/2025 | $35.09 | $37.28 | $35.01 | $35.71 | 190,500 |
| 11/17/2025 | $35.39 | $35.81 | $34.65 | $35.03 | 327,037 |
| 11/14/2025 | $35.05 | $35.66 | $34.77 | $35.60 | 213,948 |
| 11/13/2025 | $34.80 | $35.42 | $34.54 | $35.17 | 193,341 |
| 11/12/2025 | $34.70 | $35.61 | $34.66 | $34.85 | 338,500 |
| 11/11/2025 | $34.83 | $34.90 | $34.07 | $34.69 | 272,233 |
| 11/10/2025 | $33.66 | $35.51 | $33.60 | $34.84 | 355,005 |
| 11/7/2025 | $34.85 | $35.26 | $33.01 | $33.31 | 408,700 |
| 11/6/2025 | $40.28 | $40.70 | $34.54 | $34.95 | 609,200 |
| 11/5/2025 | $40.46 | $40.89 | $39.66 | $40.72 | 511,719 |