Barrett Business Services (BBSI) Historical Prices

259 Followers

Time Period

Events

BBSI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	31.11	31.19	30.64	31.03	31.03	+0.91%	157,079	0.80
Nov 11, 2026	31.10	31.69	30.44	30.75	30.75	-2.04%	175,096	0.90
Nov 10, 2026	30.17	31.55	30.17	31.39	31.39	+4.95%	181,745	0.92
Nov 09, 2026	29.97	33.23	29.53	30.31	30.31	+1.34%	227,218	1.15
Nov 06, 2026	29.52	30.17	29.05	29.91	29.91	-1.58%	214,610	1.08
Nov 05, 2026	34.75	34.75	29.95	30.39	30.39	-8.19%	257,723	1.30
Nov 04, 2026	33.16	33.68	32.26	33.10	33.10	+1.13%	290,716	1.46
Nov 03, 2026	33.40	33.40	32.56	32.73	32.73	-2.01%	108,116	0.52
Nov 02, 2026	32.53	33.61	32.49	33.40	33.40	+2.67%	169,612	0.80
Oct 30, 2026	33.00	33.00	32.42	32.53	32.53	+0.53%	116,663	0.54
Oct 29, 2026	32.86	32.86	31.64	32.36	32.36	-0.25%	182,622	0.84
Oct 28, 2026	32.58	32.93	32.25	32.44	32.44	-0.40%	139,630	0.63
Oct 27, 2026	33.38	33.38	32.38	32.57	32.57	-2.25%	198,984	0.89
Oct 26, 2026	33.21	33.58	33.01	33.32	33.32	+0.30%	90,851	0.40
Oct 23, 2026	32.74	33.60	32.72	33.22	33.22	+1.25%	153,796	0.67
Oct 22, 2026	32.14	32.85	32.00	32.81	32.81	+3.08%	151,504	0.66
Oct 21, 2026	31.60	32.25	31.39	31.83	31.83	-0.78%	161,213	0.70
Oct 20, 2026	32.06	32.49	31.42	32.08	32.08	+1.01%	133,410	0.58
Oct 19, 2026	32.35	32.65	31.64	31.76	31.76	-2.43%	136,120	0.59
Oct 16, 2026	32.46	32.71	31.72	32.55	32.55	+0.65%	317,243	1.39
Oct 15, 2026	32.27	33.02	32.22	32.34	32.34	+1.35%	117,565	0.52
Oct 14, 2026	31.86	32.31	31.68	31.91	31.91	+0.03%	220,032	0.96
Oct 13, 2026	31.86	32.12	31.53	31.90	31.90	+1.08%	163,427	0.71
Oct 12, 2026	31.75	32.28	31.39	31.56	31.56	-0.50%	137,904	0.60
Oct 09, 2026	32.16	32.44	31.50	31.72	31.72	-1.43%	157,421	0.68
Oct 08, 2026	31.78	32.49	31.71	32.18	32.18	+1.77%	187,443	0.81
Oct 07, 2026	30.96	31.77	30.87	31.62	31.62	+1.09%	176,947	0.76
Oct 06, 2026	31.33	31.48	30.96	31.28	31.28	+0.16%	183,974	0.79
Oct 05, 2026	30.57	31.30	29.94	31.23	31.23	+2.36%	258,863	1.13
Oct 02, 2026	31.40	31.60	30.13	30.51	30.51	-2.56%	433,592	1.92
Oct 01, 2026	30.39	31.60	30.39	31.31	31.31	+3.47%	237,430	1.05
Sep 30, 2026	30.54	30.75	30.01	30.26	30.26	-1.05%	231,870	1.05
Sep 29, 2026	30.64	30.97	30.25	30.58	30.58	-0.88%	158,501	0.71
Sep 28, 2026	31.20	31.20	30.51	30.85	30.85	-0.93%	513,098	2.35
Sep 25, 2026	31.68	31.75	30.98	31.14	31.14	-1.46%	377,955	1.75
Sep 24, 2026	32.78	33.21	30.99	31.60	31.60	-3.10%	589,177	2.79
Sep 23, 2026	33.11	33.35	32.57	32.61	32.61	-1.95%	80,182	0.36
Sep 22, 2026	33.13	33.28	32.58	33.26	33.26	+1.22%	126,011	0.57
Sep 21, 2026	32.78	33.09	32.53	32.86	32.86	+0.18%	130,106	0.58
Sep 18, 2026	32.85	32.93	32.46	32.80	32.80	-1.44%	255,827	1.13
Sep 17, 2026	33.96	34.20	33.04	33.28	33.28	-2.97%	151,092	0.67
Sep 16, 2026	33.67	34.35	33.40	34.30	34.30	+1.36%	147,370	0.66
Sep 15, 2026	33.14	33.86	32.80	33.84	33.84	+1.87%	153,652	0.68
Sep 14, 2026	33.40	34.16	33.05	33.22	33.22	-0.39%	160,337	0.70
Sep 11, 2026	32.95	33.40	32.58	33.35	33.35	+1.49%	126,477	0.55
Sep 10, 2026	32.70	32.93	32.36	32.86	32.86	+1.01%	153,413	0.67
Sep 09, 2026	32.40	32.62	31.67	32.53	32.53	-0.06%	195,829	0.85
Sep 08, 2026	33.59	33.60	32.08	32.55	32.55	-4.01%	150,323	0.65
Sep 07, 2026	33.43	34.10	32.93	33.91	33.91	0.00%	0	0.00
Sep 04, 2026	33.43	34.10	32.93	33.91	33.91	+0.24%	153,234	0.65

Barrett Business Services historical prices

Barrett Business Services (BBSI) Historical Prices

Become an Expert with TipRanks Premium