5 DAY PERFORMANCE
+0.50%
1 MONTH PERFORMANCE
+5.86%
3 MONTH PERFORMANCE
+11.20%
6 MONTH PERFORMANCE
+15.25%
YEAR-TO-DATE PERFORMANCE
+6.49%
1 YEAR PERFORMANCE
+32.10%
Barrett Business Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2025 | $46.15 | $46.27 (0.26%) | $46.53 | $46.04 | 102.09 K | $1.19 B |
| 08/20/2025 | $46.77 | $46.37 (-0.86%) | $47.03 | $46.19 | 110.40 K | $1.19 B |
| 08/19/2025 | $46.34 | $46.43 (0.19%) | $47.04 | $46.08 | 110.44 K | $1.19 B |
| 08/18/2025 | $45.97 | $46.41 (0.96%) | $46.43 | $45.97 | 96.40 K | $1.19 B |
| 08/15/2025 | $46.68 | $46.03 (-1.39%) | $46.68 | $45.87 | 155.14 K | $1.18 B |
| 08/14/2025 | $47.51 | $46.69 (-1.73%) | $47.90 | $46.54 | 136.70 K | $1.19 B |
| 08/13/2025 | $47.48 | $47.76 (0.59%) | $47.85 | $47.33 | 141.60 K | $1.22 B |
| 08/12/2025 | $46.66 | $47.29 (1.35%) | $47.37 | $46.25 | 155.20 K | $1.21 B |
| 08/11/2025 | $46.92 | $46.52 (-0.85%) | $47.03 | $46.16 | 167.20 K | $1.19 B |
| 08/08/2025 | $46.91 | $47.15 (0.51%) | $47.73 | $46.68 | 187.83 K | $1.21 B |
| 08/07/2025 | $45.10 | $46.87 (3.92%) | $48.48 | $44.45 | 323.75 K | $1.20 B |
| 08/06/2025 | $44.47 | $44.39 (-0.18%) | $44.47 | $43.87 | 140.14 K | $1.14 B |
| 08/05/2025 | $44.25 | $44.47 (0.5%) | $44.50 | $43.95 | 142.54 K | $1.14 B |
| 08/04/2025 | $44.10 | $44.23 (0.29%) | $44.64 | $43.56 | 136.03 K | $1.13 B |
| 08/01/2025 | $45.55 | $44.04 (-3.32%) | $45.78 | $43.99 | 184.30 K | $1.14 B |
| 07/31/2025 | $46.16 | $45.97 (-0.41%) | $46.67 | $45.74 | 213.00 K | $1.19 B |
| 07/30/2025 | $46.08 | $46.54 (1%) | $46.90 | $43.89 | 150.83 K | $1.20 B |
| 07/29/2025 | $46.85 | $46.08 (-1.64%) | $46.85 | $46.08 | 176.05 K | $1.19 B |
| 07/28/2025 | $45.78 | $46.52 (1.62%) | $46.53 | $45.29 | 217.01 K | $1.20 B |
| 07/25/2025 | $46.02 | $45.70 (-0.7%) | $46.02 | $45.15 | 161.85 K | $1.18 B |
| 07/24/2025 | $45.47 | $45.85 (0.84%) | $46.07 | $44.63 | 137.00 K | $1.18 B |
| 07/23/2025 | $44.84 | $45.53 (1.54%) | $45.62 | $44.34 | 160.52 K | $1.18 B |
| 07/22/2025 | $43.73 | $44.63 (2.06%) | $44.68 | $43.65 | 139.82 K | $1.15 B |
| 07/21/2025 | $43.64 | $43.70 (0.14%) | $44.24 | $43.37 | 104.64 K | $1.13 B |
| 07/18/2025 | $43.95 | $43.63 (-0.73%) | $44.18 | $43.45 | 128.14 K | $1.13 B |
| 07/17/2025 | $43.23 | $43.65 (0.97%) | $43.90 | $43.11 | 262.25 K | $1.13 B |
| 07/16/2025 | $43.12 | $43.11 (-0.02%) | $43.31 | $42.63 | 141.75 K | $1.11 B |
| 07/15/2025 | $43.56 | $42.83 (-1.68%) | $43.58 | $42.73 | 204.71 K | $1.11 B |
| 07/14/2025 | $42.93 | $43.61 (1.58%) | $43.71 | $42.51 | 132.30 K | $1.13 B |
| 07/11/2025 | $42.95 | $43.05 (0.23%) | $43.48 | $42.80 | 213.31 K | $1.11 B |
| 07/10/2025 | $42.76 | $43.06 (0.7%) | $43.43 | $42.76 | 176.66 K | $1.11 B |
| 07/09/2025 | $42.96 | $42.79 (-0.4%) | $43.01 | $42.30 | 105.90 K | $1.10 B |
| 07/08/2025 | $42.47 | $42.73 (0.61%) | $43.00 | $42.31 | 171.60 K | $1.10 B |
| 07/07/2025 | $43.19 | $42.51 (-1.57%) | $43.36 | $42.48 | 165.20 K | $1.10 B |
| 07/03/2025 | $42.70 | $43.17 (1.1%) | $43.56 | $42.63 | 69.90 K | $1.11 B |
| 07/02/2025 | $42.51 | $42.79 (0.66%) | $42.90 | $41.71 | 172.70 K | $1.10 B |
| 07/01/2025 | $41.46 | $42.65 (2.87%) | $43.12 | $41.36 | 132.90 K | $1.10 B |
| 06/30/2025 | $41.94 | $41.69 (-0.6%) | $42.02 | $41.43 | 185.70 K | $1.08 B |
| 06/27/2025 | $41.79 | $41.89 (0.24%) | $42.41 | $41.57 | 477.30 K | $1.08 B |
| 06/26/2025 | $41.53 | $41.75 (0.53%) | $41.85 | $41.21 | 126.70 K | $1.08 B |
| 06/25/2025 | $41.98 | $41.45 (-1.26%) | $42.13 | $41.24 | 133.40 K | $1.07 B |
| 06/24/2025 | $42.05 | $42.07 (0.05%) | $42.31 | $41.66 | 115.70 K | $1.09 B |
| 06/23/2025 | $40.86 | $41.96 (2.69%) | $41.97 | $40.86 | 138.60 K | $1.08 B |
| 06/20/2025 | $41.67 | $40.86 (-1.94%) | $41.67 | $40.81 | 220.53 K | $1.05 B |
| 06/18/2025 | $41.05 | $41.41 (0.88%) | $41.81 | $41.05 | 96.30 K | $1.07 B |
| 06/17/2025 | $41.21 | $41.15 (-0.15%) | $41.53 | $41.06 | 112.40 K | $1.06 B |
| 06/16/2025 | $41.48 | $41.55 (0.17%) | $42.07 | $41.09 | 123.70 K | $1.07 B |
| 06/13/2025 | $41.21 | $41.29 (0.19%) | $41.95 | $41.18 | 271.40 K | $1.07 B |
| 06/12/2025 | $41.49 | $41.96 (1.13%) | $42.00 | $41.15 | 157.12 K | $1.08 B |
| 06/11/2025 | $42.35 | $41.53 (-1.94%) | $42.35 | $41.50 | 129.33 K | $1.07 B |
| 06/10/2025 | $42.08 | $42.29 (0.5%) | $42.47 | $42.03 | 109.10 K | $1.09 B |
| 06/09/2025 | $42.35 | $42.10 (-0.59%) | $42.35 | $41.88 | 90.20 K | $1.09 B |
| 06/06/2025 | $42.39 | $42.29 (-0.24%) | $42.56 | $41.82 | 90.10 K | $1.09 B |
| 06/05/2025 | $41.65 | $41.97 (0.77%) | $42.07 | $41.43 | 113.93 K | $1.08 B |
| 06/04/2025 | $41.89 | $41.83 (-0.14%) | $42.20 | $41.71 | 142.40 K | $1.08 B |
| 06/03/2025 | $41.72 | $41.69 (-0.07%) | $41.85 | $41.50 | 100.62 K | $1.08 B |
| 06/02/2025 | $41.25 | $41.47 (0.53%) | $41.69 | $40.96 | 103.60 K | $1.07 B |
| 05/30/2025 | $41.78 | $41.33 (-1.08%) | $42.40 | $41.19 | 240.04 K | $1.07 B |
| 05/29/2025 | $41.54 | $41.77 (0.55%) | $41.78 | $41.24 | 104.41 K | $1.08 B |
| 05/28/2025 | $42.04 | $41.42 (-1.47%) | $42.16 | $41.35 | 123.12 K | $1.07 B |
| 05/27/2025 | $41.80 | $41.96 (0.38%) | $42.04 | $41.00 | 74.90 K | $1.08 B |
| 05/23/2025 | $40.50 | $41.09 (1.46%) | $41.38 | $40.50 | 110.71 K | $1.06 B |
| 05/22/2025 | $41.56 | $41.40 (-0.38%) | $41.79 | $41.36 | 97.40 K | $1.07 B |
| 05/21/2025 | $42.13 | $41.60 (-1.26%) | $42.14 | $41.23 | 96.70 K | $1.07 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.
