5 DAY PERFORMANCE
-2.16%
1 MONTH PERFORMANCE
-0.49%
3 MONTH PERFORMANCE
-8.88%
6 MONTH PERFORMANCE
-20.31%
YEAR-TO-DATE PERFORMANCE
+1.41%
1 YEAR PERFORMANCE
-15.66%
Barrett Business Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $36.74 | $36.72 (-0.05%) | $37.15 | $36.20 | 171.32 K | |
| 01/28/2026 | $37.41 | $36.65 (-2.03%) | $37.53 | $36.51 | 120.64 K | $941.76 M |
| 01/27/2026 | $37.60 | $37.36 (-0.64%) | $37.92 | $36.98 | 95.82 K | $960.00 M |
| 01/26/2026 | $37.53 | $37.73 (0.53%) | $37.85 | $37.02 | 151.60 K | $969.51 M |
| 01/23/2026 | $37.87 | $37.53 (-0.9%) | $38.47 | $37.45 | 160.65 K | $964.37 M |
| 01/22/2026 | $37.78 | $38.03 (0.66%) | $38.28 | $37.58 | 186.30 K | $977.22 M |
| 01/21/2026 | $38.08 | $37.72 (-0.95%) | $38.24 | $37.30 | 157.90 K | $969.25 M |
| 01/20/2026 | $38.41 | $37.82 (-1.54%) | $38.75 | $37.69 | 131.40 K | $971.82 M |
| 01/16/2026 | $39.31 | $39.00 (-0.79%) | $39.45 | $38.81 | 149.50 K | $1.00 B |
| 01/15/2026 | $39.31 | $39.42 (0.28%) | $40.02 | $39.10 | 211.24 K | $1.01 B |
| 01/14/2026 | $38.83 | $39.20 (0.95%) | $39.25 | $38.83 | 98.70 K | $1.01 B |
| 01/13/2026 | $38.93 | $38.79 (-0.36%) | $38.94 | $38.33 | 123.90 K | $996.75 M |
| 01/12/2026 | $38.08 | $38.78 (1.84%) | $38.88 | $37.83 | 132.91 K | $996.49 M |
| 01/09/2026 | $37.85 | $38.20 (0.92%) | $38.40 | $37.42 | 116.50 K | $981.59 M |
| 01/08/2026 | $36.92 | $37.83 (2.46%) | $38.06 | $36.92 | 205.30 K | $972.08 M |
| 01/07/2026 | $37.45 | $37.11 (-0.91%) | $37.55 | $36.73 | 118.60 K | $953.58 M |
| 01/06/2026 | $36.99 | $37.52 (1.43%) | $37.60 | $36.82 | 141.43 K | $964.11 M |
| 01/05/2026 | $36.22 | $37.18 (2.65%) | $37.60 | $36.00 | 149.10 K | $955.38 M |
| 01/02/2026 | $36.21 | $36.39 (0.5%) | $36.55 | $35.80 | 141.73 K | $935.08 M |
| 12/31/2025 | $36.07 | $36.21 (0.39%) | $36.62 | $36.07 | 157.52 K | $930.45 M |
| 12/30/2025 | $36.76 | $36.78 (0.05%) | $36.92 | $36.48 | 114.01 K | $945.10 M |
| 12/29/2025 | $36.25 | $36.90 (1.79%) | $36.92 | $36.10 | 132.30 K | $948.18 M |
| 12/26/2025 | $36.07 | $36.24 (0.47%) | $36.49 | $35.71 | 110.20 K | $931.22 M |
| 12/24/2025 | $36.06 | $36.14 (0.22%) | $36.43 | $35.87 | 59.50 K | $928.65 M |
| 12/23/2025 | $36.22 | $36.26 (0.11%) | $36.47 | $35.81 | 144.33 K | $931.74 M |
| 12/22/2025 | $36.47 | $36.23 (-0.66%) | $36.91 | $36.13 | 126.04 K | $930.97 M |
| 12/19/2025 | $36.83 | $36.51 (-0.87%) | $36.97 | $36.23 | 305.70 K | $938.16 M |
| 12/18/2025 | $37.25 | $37.00 (-0.67%) | $37.47 | $36.93 | 116.70 K | $950.75 M |
| 12/17/2025 | $36.87 | $36.89 (0.05%) | $37.21 | $36.58 | 125.03 K | $947.93 M |
| 12/16/2025 | $36.22 | $36.90 (1.88%) | $37.18 | $35.71 | 170.51 K | $948.18 M |
| 12/15/2025 | $36.74 | $36.22 (-1.42%) | $36.74 | $35.71 | 191.70 K | $930.71 M |
| 12/12/2025 | $36.64 | $36.57 (-0.19%) | $37.12 | $36.49 | 275.40 K | $939.70 M |
| 12/11/2025 | $35.40 | $36.61 (3.42%) | $36.68 | $35.32 | 251.30 K | $940.73 M |
| 12/10/2025 | $34.70 | $35.15 (1.3%) | $35.38 | $33.78 | 227.54 K | $903.21 M |
| 12/09/2025 | $34.32 | $34.63 (0.9%) | $34.74 | $33.97 | 118.40 K | $889.85 M |
| 12/08/2025 | $34.78 | $34.27 (-1.47%) | $34.86 | $34.13 | 139.62 K | $880.60 M |
| 12/05/2025 | $34.88 | $34.53 (-1%) | $35.15 | $34.41 | 104.30 K | $887.28 M |
| 12/04/2025 | $35.56 | $34.91 (-1.83%) | $35.76 | $34.79 | 118.00 K | $897.05 M |
| 12/03/2025 | $35.10 | $35.48 (1.08%) | $35.66 | $35.08 | 174.53 K | $911.69 M |
| 12/02/2025 | $34.83 | $35.03 (0.57%) | $35.19 | $34.52 | 122.40 K | $900.13 M |
| 12/01/2025 | $34.69 | $34.68 (-0.03%) | $35.32 | $34.47 | 251.80 K | $891.14 M |
| 11/28/2025 | $35.20 | $35.09 (-0.31%) | $35.62 | $34.99 | 72.11 K | $901.67 M |
| 11/26/2025 | $35.28 | $35.31 (0.09%) | $35.65 | $34.91 | 142.73 K | $907.33 M |
| 11/25/2025 | $35.17 | $35.48 (0.88%) | $36.03 | $35.17 | 227.90 K | $911.69 M |
| 11/24/2025 | $34.79 | $34.95 (0.46%) | $35.17 | $34.30 | 197.74 K | $898.08 M |
| 11/21/2025 | $34.21 | $34.86 (1.9%) | $35.23 | $34.21 | 338.30 K | $895.76 M |
| 11/20/2025 | $35.31 | $34.22 (-3.09%) | $35.73 | $34.09 | 377.48 K | $879.32 M |
| 11/19/2025 | $35.71 | $34.82 (-2.49%) | $36.66 | $34.79 | 270.63 K | $894.73 M |
| 11/18/2025 | $35.09 | $35.71 (1.77%) | $37.28 | $35.01 | 190.50 K | $917.60 M |
| 11/17/2025 | $35.39 | $35.03 (-1.02%) | $35.81 | $34.65 | 327.04 K | $900.13 M |
| 11/14/2025 | $35.05 | $35.60 (1.57%) | $35.66 | $34.77 | 213.95 K | $914.78 M |
| 11/13/2025 | $34.80 | $35.17 (1.06%) | $35.42 | $34.54 | 193.34 K | $903.73 M |
| 11/12/2025 | $34.70 | $34.85 (0.43%) | $35.61 | $34.66 | 338.50 K | $895.51 M |
| 11/11/2025 | $34.83 | $34.69 (-0.4%) | $34.90 | $34.07 | 272.23 K | $891.39 M |
| 11/10/2025 | $33.66 | $34.84 (3.51%) | $35.51 | $33.60 | 355.01 K | $895.25 M |
| 11/07/2025 | $34.85 | $33.31 (-4.42%) | $35.26 | $33.01 | 408.70 K | $855.93 M |
| 11/06/2025 | $40.28 | $34.95 (-13.23%) | $40.70 | $34.54 | 609.20 K | $898.08 M |
| 11/05/2025 | $40.46 | $40.72 (0.64%) | $40.89 | $39.66 | 511.72 K | $1.05 B |
| 11/04/2025 | $40.48 | $40.24 (-0.59%) | $40.88 | $40.19 | 189.80 K | $1.03 B |
| 11/03/2025 | $40.33 | $40.62 (0.72%) | $40.89 | $39.67 | 257.60 K | $1.04 B |
| 10/31/2025 | $40.15 | $40.47 (0.8%) | $41.19 | $39.81 | 267.51 K | $1.04 B |
| 10/30/2025 | $40.30 | $40.30 (0%) | $40.82 | $40.17 | 162.00 K | $1.03 B |
| 10/29/2025 | $41.35 | $40.30 (-2.54%) | $41.35 | $40.25 | 261.50 K | $1.03 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.
