5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
+4.12%
3 MONTH PERFORMANCE
+3.92%
6 MONTH PERFORMANCE
+0.17%
YEAR-TO-DATE PERFORMANCE
-2.35%
1 YEAR PERFORMANCE
+35.83%
Barrett Business Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/20/2025 | $42.67 | $42.44 (-0.54%) | $42.99 | $42.39 | 92.75 K | $1.10 B |
| 05/19/2025 | $42.18 | $42.61 (1.02%) | $42.82 | $42.18 | 123.70 K | $1.10 B |
| 05/16/2025 | $42.27 | $42.42 (0.35%) | $42.59 | $41.79 | 217.73 K | $1.09 B |
| 05/15/2025 | $41.21 | $42.35 (2.77%) | $42.45 | $41.20 | 213.11 K | $1.09 B |
| 05/14/2025 | $41.39 | $41.59 (0.48%) | $41.97 | $41.20 | 173.35 K | $1.07 B |
| 05/13/2025 | $41.25 | $41.71 (1.12%) | $42.17 | $40.40 | 192.00 K | $1.08 B |
| 05/12/2025 | $41.09 | $41.45 (0.88%) | $41.53 | $40.09 | 134.02 K | $1.07 B |
| 05/09/2025 | $40.56 | $40.45 (-0.27%) | $41.34 | $40.33 | 139.51 K | $1.04 B |
| 05/08/2025 | $41.70 | $40.42 (-3.07%) | $42.94 | $39.50 | 241.90 K | $1.05 B |
| 05/07/2025 | $41.67 | $40.77 (-2.16%) | $41.80 | $40.40 | 187.20 K | $1.06 B |
| 05/06/2025 | $41.56 | $41.38 (-0.43%) | $42.22 | $41.38 | 161.54 K | $1.07 B |
| 05/05/2025 | $41.71 | $41.92 (0.5%) | $42.41 | $41.46 | 178.12 K | $1.09 B |
| 05/02/2025 | $41.17 | $42.02 (2.06%) | $42.26 | $41.12 | 184.70 K | $1.09 B |
| 05/01/2025 | $40.54 | $40.78 (0.59%) | $41.05 | $40.26 | 174.91 K | $1.06 B |
| 04/30/2025 | $40.29 | $40.56 (0.67%) | $40.72 | $39.63 | 245.85 K | $1.05 B |
| 04/29/2025 | $40.40 | $40.51 (0.27%) | $40.93 | $40.24 | 157.33 K | $1.05 B |
| 04/28/2025 | $40.67 | $40.76 (0.22%) | $41.64 | $40.17 | 169.90 K | $1.06 B |
| 04/25/2025 | $39.99 | $40.53 (1.35%) | $40.61 | $39.99 | 93.40 K | $1.06 B |
| 04/24/2025 | $39.95 | $40.44 (1.23%) | $40.69 | $39.95 | 140.10 K | $1.05 B |
| 04/23/2025 | $40.81 | $40.35 (-1.13%) | $40.82 | $40.16 | 134.23 K | $1.05 B |
| 04/22/2025 | $39.40 | $40.11 (1.8%) | $40.16 | $39.17 | 143.10 K | $1.05 B |
| 04/21/2025 | $40.49 | $38.99 (-3.7%) | $40.60 | $38.93 | 174.20 K | $1.02 B |
| 04/17/2025 | $40.58 | $40.74 (0.39%) | $40.86 | $40.50 | 207.83 K | $1.06 B |
| 04/16/2025 | $40.40 | $40.68 (0.69%) | $40.75 | $40.29 | 161.13 K | $1.06 B |
| 04/15/2025 | $39.60 | $40.44 (2.12%) | $40.52 | $39.47 | 230.80 K | $1.05 B |
| 04/14/2025 | $40.01 | $40.00 (-0.02%) | $40.50 | $39.77 | 193.13 K | $1.04 B |
| 04/11/2025 | $39.69 | $39.84 (0.38%) | $40.24 | $39.10 | 178.80 K | $1.04 B |
| 04/10/2025 | $39.10 | $39.39 (0.74%) | $39.76 | $38.59 | 182.00 K | $1.03 B |
| 04/09/2025 | $37.68 | $39.74 (5.47%) | $40.24 | $37.46 | 172.52 K | $1.04 B |
| 04/08/2025 | $39.61 | $38.05 (-3.94%) | $40.00 | $37.53 | 174.50 K | $992.19 M |
| 04/07/2025 | $38.45 | $39.24 (2.05%) | $40.85 | $37.99 | 373.50 K | $1.02 B |
| 04/04/2025 | $39.86 | $39.47 (-0.98%) | $40.80 | $38.97 | 128.12 K | $1.03 B |
| 04/03/2025 | $40.19 | $40.62 (1.07%) | $41.02 | $40.02 | 155.21 K | $1.06 B |
| 04/02/2025 | $41.02 | $41.41 (0.95%) | $41.48 | $40.48 | 103.90 K | $1.08 B |
| 04/01/2025 | $40.92 | $41.53 (1.49%) | $41.56 | $40.23 | 129.80 K | $1.08 B |
| 03/31/2025 | $41.25 | $41.15 (-0.24%) | $41.83 | $41.00 | 148.50 K | $1.07 B |
| 03/28/2025 | $41.88 | $41.21 (-1.6%) | $41.98 | $41.14 | 109.30 K | $1.07 B |
| 03/27/2025 | $41.66 | $41.81 (0.36%) | $42.28 | $41.11 | 100.00 K | $1.09 B |
| 03/26/2025 | $41.24 | $41.62 (0.92%) | $41.84 | $40.77 | 131.54 K | $1.09 B |
| 03/25/2025 | $41.44 | $41.29 (-0.36%) | $41.76 | $41.02 | 89.80 K | $1.08 B |
| 03/24/2025 | $41.32 | $41.58 (0.63%) | $41.83 | $41.18 | 115.80 K | $1.08 B |
| 03/21/2025 | $40.92 | $40.82 (-0.24%) | $40.96 | $40.15 | 235.84 K | $1.06 B |
| 03/20/2025 | $40.83 | $40.98 (0.37%) | $41.10 | $40.73 | 120.80 K | $1.07 B |
| 03/19/2025 | $39.92 | $41.10 (2.96%) | $41.13 | $39.92 | 169.50 K | $1.07 B |
| 03/18/2025 | $39.54 | $39.86 (0.81%) | $40.10 | $39.47 | 163.90 K | $1.04 B |
| 03/17/2025 | $39.75 | $39.79 (0.1%) | $40.00 | $39.00 | 95.02 K | $1.04 B |
| 03/14/2025 | $40.05 | $39.83 (-0.55%) | $40.41 | $39.82 | 153.81 K | $1.04 B |
| 03/13/2025 | $39.85 | $39.59 (-0.65%) | $39.91 | $39.32 | 95.90 K | $1.03 B |
| 03/12/2025 | $39.71 | $39.81 (0.25%) | $39.97 | $39.28 | 156.01 K | $1.04 B |
| 03/11/2025 | $39.19 | $39.56 (0.94%) | $39.84 | $38.82 | 154.62 K | $1.03 B |
| 03/10/2025 | $39.29 | $39.11 (-0.46%) | $40.10 | $39.01 | 168.01 K | $1.02 B |
| 03/07/2025 | $39.20 | $39.89 (1.76%) | $39.95 | $39.07 | 164.22 K | $1.04 B |
| 03/06/2025 | $38.78 | $39.44 (1.7%) | $39.72 | $38.78 | 133.13 K | $1.03 B |
| 03/05/2025 | $38.83 | $39.23 (1.03%) | $39.65 | $38.83 | 143.21 K | $1.02 B |
| 03/04/2025 | $39.97 | $39.00 (-2.43%) | $40.40 | $38.94 | 142.21 K | $1.02 B |
| 03/03/2025 | $40.20 | $40.18 (-0.05%) | $40.62 | $39.50 | 167.10 K | $1.05 B |
| 02/28/2025 | $40.43 | $40.25 (-0.45%) | $40.70 | $39.76 | 125.30 K | $1.05 B |
| 02/27/2025 | $39.50 | $40.29 (2%) | $40.88 | $38.72 | 162.20 K | $1.05 B |
| 02/26/2025 | $40.17 | $40.50 (0.82%) | $41.14 | $40.06 | 209.60 K | $1.06 B |
| 02/25/2025 | $40.15 | $40.35 (0.5%) | $40.61 | $39.72 | 207.30 K | $1.05 B |
| 02/24/2025 | $40.27 | $40.01 (-0.65%) | $40.43 | $39.82 | 135.00 K | $1.04 B |
| 02/21/2025 | $41.11 | $40.14 (-2.36%) | $41.11 | $39.96 | 159.32 K | $1.05 B |
| 02/20/2025 | $41.23 | $40.82 (-0.99%) | $41.81 | $40.58 | 141.70 K | $1.06 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.
