5 DAY PERFORMANCE
+1.88%
1 MONTH PERFORMANCE
+1.93%
3 MONTH PERFORMANCE
+16.89%
6 MONTH PERFORMANCE
+29.60%
YEAR-TO-DATE PERFORMANCE
+0.99%
1 YEAR PERFORMANCE
+54.80%
Barrett Business Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $44.37 | $43.86 (-1.15%) | $44.97 | $43.43 | 127,900 | $1.15 B |
| 01/16/2025 | $43.06 | $43.94 (2.04%) | $44.04 | $43.03 | 93,200 | $1.15 B |
| 01/15/2025 | $43.28 | $43.06 (-0.51%) | $43.50 | $42.37 | 83,612 | $1.13 B |
| 01/14/2025 | $41.97 | $42.59 (1.48%) | $42.59 | $41.67 | 51,200 | $1.11 B |
| 01/13/2025 | $40.92 | $41.78 (2.1%) | $41.94 | $40.92 | 62,600 | $1.09 B |
| 01/10/2025 | $41.30 | $41.34 (0.1%) | $41.50 | $40.93 | 77,937 | $1.08 B |
| 01/08/2025 | $41.21 | $41.88 (1.63%) | $41.96 | $41.06 | 67,700 | $1.09 B |
| 01/07/2025 | $42.15 | $41.36 (-1.87%) | $42.35 | $41.11 | 98,500 | $1.08 B |
| 01/06/2025 | $42.78 | $42.17 (-1.43%) | $42.98 | $42.07 | 94,612 | $1.10 B |
| 01/03/2025 | $42.66 | $42.81 (0.35%) | $43.32 | $42.50 | 72,369 | $1.12 B |
| 01/02/2025 | $43.56 | $42.98 (-1.33%) | $43.81 | $42.69 | 78,900 | $1.12 B |
| 12/31/2024 | $43.70 | $43.44 (-0.59%) | $43.97 | $43.33 | 75,200 | $1.14 B |
| 12/30/2024 | $43.03 | $43.35 (0.74%) | $43.73 | $42.55 | 68,100 | $1.13 B |
| 12/27/2024 | $43.80 | $43.38 (-0.96%) | $43.97 | $42.87 | 119,200 | $1.13 B |
| 12/26/2024 | $43.25 | $43.94 (1.6%) | $44.04 | $42.99 | 67,224 | $1.15 B |
| 12/24/2024 | $42.48 | $43.37 (2.1%) | $43.38 | $42.39 | 46,306 | $1.13 B |
| 12/23/2024 | $42.95 | $42.56 (-0.91%) | $43.06 | $42.12 | 96,200 | $1.11 B |
| 12/20/2024 | $42.26 | $43.04 (1.85%) | $44.20 | $42.26 | 359,813 | $1.12 B |
| 12/19/2024 | $42.57 | $42.76 (0.45%) | $43.38 | $42.00 | 165,100 | $1.12 B |
| 12/18/2024 | $43.41 | $42.30 (-2.56%) | $43.91 | $42.00 | 155,733 | $1.11 B |
| 12/17/2024 | $43.50 | $43.36 (-0.32%) | $43.98 | $42.79 | 100,102 | $1.13 B |
| 12/16/2024 | $43.55 | $43.69 (0.32%) | $44.02 | $42.93 | 115,200 | $1.14 B |
| 12/13/2024 | $43.19 | $43.57 (0.88%) | $43.60 | $42.32 | 73,500 | $1.14 B |
| 12/12/2024 | $43.55 | $43.29 (-0.6%) | $43.81 | $43.25 | 68,700 | $1.13 B |
| 12/11/2024 | $43.70 | $43.56 (-0.32%) | $44.07 | $43.15 | 109,600 | $1.14 B |
| 12/10/2024 | $42.67 | $43.30 (1.48%) | $43.51 | $42.35 | 101,900 | $1.13 B |
| 12/09/2024 | $43.65 | $42.67 (-2.25%) | $43.96 | $42.46 | 106,400 | $1.12 B |
| 12/06/2024 | $43.67 | $43.55 (-0.27%) | $43.86 | $43.43 | 81,800 | $1.14 B |
| 12/05/2024 | $44.23 | $43.54 (-1.56%) | $44.23 | $43.44 | 139,900 | $1.14 B |
| 12/04/2024 | $43.43 | $44.34 (2.1%) | $44.39 | $43.43 | 103,500 | $1.16 B |
| 12/03/2024 | $43.50 | $43.30 (-0.46%) | $43.59 | $42.98 | 167,209 | $1.13 B |
| 12/02/2024 | $42.93 | $43.50 (1.33%) | $43.55 | $42.60 | 95,600 | $1.14 B |
| 11/29/2024 | $43.14 | $42.91 (-0.53%) | $43.32 | $42.78 | 69,815 | $1.12 B |
| 11/27/2024 | $43.59 | $42.78 (-1.86%) | $43.82 | $42.72 | 176,505 | $1.12 B |
| 11/26/2024 | $43.19 | $43.49 (0.69%) | $43.49 | $42.71 | 317,600 | $1.14 B |
| 11/25/2024 | $43.06 | $43.42 (0.84%) | $43.75 | $42.83 | 110,900 | $1.13 B |
| 11/22/2024 | $42.19 | $42.76 (1.35%) | $42.82 | $42.19 | 131,000 | $1.12 B |
| 11/21/2024 | $42.50 | $42.23 (-0.64%) | $42.84 | $42.10 | 242,621 | $1.10 B |
| 11/20/2024 | $41.53 | $42.35 (1.97%) | $42.35 | $41.31 | 107,915 | $1.11 B |
| 11/19/2024 | $41.27 | $41.61 (0.82%) | $41.96 | $40.86 | 148,719 | $1.09 B |
| 11/18/2024 | $41.61 | $41.43 (-0.43%) | $41.77 | $41.23 | 149,100 | $1.08 B |
| 11/15/2024 | $42.21 | $41.52 (-1.63%) | $42.21 | $41.20 | 174,835 | $1.09 B |
| 11/14/2024 | $42.54 | $41.90 (-1.5%) | $42.74 | $41.34 | 316,330 | $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 |