-
5 DAY PERFORMANCE
+1.14% -
1 MONTH PERFORMANCE
+12.02% -
3 MONTH PERFORMANCE
+18.93% -
6 MONTH PERFORMANCE
+32.99% -
YEAR-TO-DATE PERFORMANCE
+44.53% -
1 YEAR PERFORMANCE
+50.99%
Barrett Business Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $42.54 | $41.90 (-1.5%) | $42.74 | $41.34 | 264,530 | $1.09 B |
| 11/13/2024 | $43.23 | $42.56 (-1.55%) | $43.30 | $42.46 | 89,902 | $1.11 B |
| 11/12/2024 | $42.88 | $42.79 (-0.21%) | $43.17 | $42.55 | 95,618 | $1.12 B |
| 11/11/2024 | $41.86 | $42.88 (2.44%) | $43.18 | $41.47 | 179,611 | $1.12 B |
| 11/08/2024 | $40.57 | $41.37 (1.97%) | $41.48 | $40.57 | 185,625 | $1.08 B |
| 11/07/2024 | $38.76 | $41.19 (6.27%) | $41.23 | $38.16 | 288,400 | $1.08 B |
| 11/06/2024 | $38.74 | $40.37 (4.21%) | $41.18 | $38.74 | 266,111 | $1.05 B |
| 11/05/2024 | $36.65 | $37.42 (2.1%) | $37.56 | $36.47 | 129,300 | $977.90 M |
| 11/04/2024 | $36.32 | $36.72 (1.1%) | $37.02 | $36.24 | 88,900 | $959.60 M |
| 11/01/2024 | $36.32 | $36.29 (-0.08%) | $36.64 | $36.18 | 94,447 | $945.97 M |
| 10/31/2024 | $36.91 | $36.19 (-1.95%) | $37.22 | $36.19 | 99,526 | $943.36 M |
| 10/30/2024 | $37.12 | $36.99 (-0.35%) | $37.49 | $36.88 | 92,500 | $964.22 M |
| 10/29/2024 | $36.52 | $37.21 (1.89%) | $37.34 | $36.36 | 171,340 | $969.95 M |
| 10/28/2024 | $36.16 | $36.69 (1.47%) | $37.01 | $35.93 | 104,700 | $956.40 M |
| 10/25/2024 | $36.58 | $35.90 (-1.86%) | $36.66 | $35.81 | 61,942 | $935.81 M |
| 10/24/2024 | $36.52 | $36.36 (-0.44%) | $36.66 | $36.19 | 58,206 | $947.80 M |
| 10/23/2024 | $36.35 | $36.55 (0.55%) | $36.74 | $36.27 | 72,600 | $952.75 M |
| 10/22/2024 | $36.77 | $36.59 (-0.49%) | $36.77 | $36.30 | 37,123 | $953.79 M |
| 10/21/2024 | $37.43 | $36.93 (-1.34%) | $37.49 | $36.83 | 120,036 | $962.65 M |
| 10/18/2024 | $37.95 | $37.53 (-1.11%) | $37.98 | $37.49 | 69,936 | $978.29 M |
| 10/17/2024 | $37.96 | $37.89 (-0.18%) | $38.01 | $37.60 | 67,931 | $987.68 M |
| 10/16/2024 | $37.61 | $38.01 (1.06%) | $38.07 | $37.50 | 103,822 | $990.81 M |
| 10/15/2024 | $37.16 | $37.35 (0.51%) | $37.70 | $37.14 | 89,318 | $973.60 M |
| 10/14/2024 | $37.05 | $37.15 (0.27%) | $37.40 | $37.04 | 55,423 | $968.39 M |
| 10/11/2024 | $36.65 | $37.04 (1.06%) | $37.15 | $36.65 | 80,100 | $965.52 M |
| 10/10/2024 | $36.61 | $36.54 (-0.19%) | $36.61 | $36.16 | 62,300 | $952.49 M |
| 10/09/2024 | $36.89 | $36.96 (0.19%) | $37.31 | $36.79 | 74,201 | $963.44 M |
| 10/08/2024 | $36.77 | $36.86 (0.24%) | $36.89 | $36.61 | 45,637 | $960.83 M |
| 10/07/2024 | $36.56 | $36.77 (0.57%) | $36.93 | $36.49 | 75,200 | $958.48 M |
| 10/04/2024 | $36.76 | $36.89 (0.35%) | $36.94 | $36.38 | 84,122 | $961.61 M |
| 10/03/2024 | $36.50 | $36.42 (-0.22%) | $36.57 | $36.23 | 63,000 | $949.36 M |
| 10/02/2024 | $37.01 | $36.58 (-1.16%) | $37.36 | $36.51 | 73,509 | $953.53 M |
| 10/01/2024 | $37.50 | $37.29 (-0.56%) | $37.50 | $36.89 | 93,803 | $972.04 M |
| 09/30/2024 | $36.47 | $37.51 (2.85%) | $37.59 | $36.27 | 120,901 | $977.77 M |
| 09/27/2024 | $36.76 | $36.55 (-0.57%) | $37.24 | $36.46 | 106,000 | $952.75 M |
| 09/26/2024 | $36.69 | $36.52 (-0.46%) | $37.02 | $36.40 | 112,800 | $951.97 M |
| 09/25/2024 | $36.53 | $36.45 (-0.22%) | $36.85 | $36.25 | 152,000 | $950.14 M |
| 09/24/2024 | $36.78 | $36.59 (-0.52%) | $36.83 | $36.33 | 73,040 | $953.79 M |
| 09/23/2024 | $37.29 | $36.78 (-1.37%) | $37.72 | $36.65 | 98,635 | $958.74 M |
| 09/20/2024 | $37.64 | $37.16 (-1.28%) | $37.77 | $36.98 | 345,100 | $968.65 M |
| 09/19/2024 | $37.81 | $37.64 (-0.45%) | $37.81 | $37.05 | 120,400 | $981.16 M |
| 09/18/2024 | $36.90 | $37.15 (0.68%) | $37.78 | $36.60 | 164,444 | $968.39 M |
| 09/17/2024 | $36.99 | $36.99 (0%) | $37.32 | $36.76 | 150,500 | $964.22 M |
| 09/16/2024 | $36.99 | $36.77 (-0.59%) | $37.21 | $36.63 | 97,710 | $958.48 M |
| 09/13/2024 | $36.47 | $36.93 (1.26%) | $37.00 | $35.87 | 219,706 | $962.65 M |
| 09/12/2024 | $35.80 | $36.16 (1.01%) | $36.33 | $35.75 | 132,200 | $942.58 M |
| 09/11/2024 | $35.62 | $35.71 (0.25%) | $35.87 | $35.21 | 191,012 | $930.85 M |
| 09/10/2024 | $35.18 | $35.82 (1.82%) | $35.96 | $35.12 | 139,426 | $933.72 M |
| 09/09/2024 | $34.52 | $35.04 (1.51%) | $35.06 | $34.43 | 118,130 | $913.39 M |
| 09/06/2024 | $35.14 | $34.57 (-1.62%) | $35.41 | $34.49 | 89,700 | $901.14 M |
| 09/05/2024 | $35.90 | $35.12 (-2.17%) | $36.01 | $34.75 | 156,018 | $915.47 M |
| 09/04/2024 | $35.75 | $35.73 (-0.06%) | $36.00 | $35.62 | 122,900 | $931.37 M |
| 09/03/2024 | $36.35 | $35.75 (-1.65%) | $36.56 | $35.66 | 164,824 | $931.90 M |
| 08/30/2024 | $36.37 | $36.51 (0.38%) | $36.57 | $35.87 | 118,438 | $951.71 M |
| 08/29/2024 | $36.34 | $36.17 (-0.47%) | $36.50 | $36.00 | 81,902 | $942.84 M |
| 08/28/2024 | $35.93 | $36.08 (0.42%) | $36.56 | $35.13 | 152,700 | $940.50 M |
| 08/27/2024 | $35.79 | $36.07 (0.78%) | $36.19 | $35.67 | 83,304 | $940.24 M |
| 08/26/2024 | $36.09 | $35.81 (-0.78%) | $36.23 | $35.62 | 89,700 | $933.46 M |
| 08/23/2024 | $35.77 | $35.77 (0%) | $36.44 | $35.41 | 310,400 | $932.42 M |
| 08/22/2024 | $34.90 | $35.58 (1.95%) | $35.69 | $34.90 | 164,000 | $927.46 M |
| 08/21/2024 | $34.96 | $35.02 (0.17%) | $35.17 | $34.74 | 221,414 | $912.87 M |
| 08/20/2024 | $34.91 | $34.74 (-0.49%) | $34.95 | $34.36 | 125,629 | $905.57 M |
| 08/19/2024 | $34.72 | $35.01 (0.84%) | $35.08 | $34.59 | 135,035 | $912.61 M |
| 08/16/2024 | $35.18 | $34.58 (-1.71%) | $35.32 | $34.46 | 195,845 | $901.40 M |
| 08/15/2024 | $35.50 | $35.18 (-0.9%) | $35.58 | $34.99 | 164,010 | $917.04 M |