| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 14 2026 19:30 | $29.34 | $29.43 | $29.17 | $29.23 | 11,528 |
May 14 2026 18:30 | $29.53 | $29.56 | $29.39 | $29.48 | 2,426 |
May 14 2026 17:30 | $29.56 | $29.62 | $29.49 | $29.58 | 2,324 |
May 14 2026 16:30 | $29.58 | $29.58 | $29.49 | $29.55 | 2,098 |
May 14 2026 15:30 | $29.40 | $29.62 | $29.36 | $29.57 | 2,450 |
May 14 2026 14:30 | $29.24 | $29.50 | $29.20 | $29.46 | 5,776 |
May 14 2026 13:30 | $29.22 | $29.22 | $28.77 | $29.13 | 6,318 |
Daily pricing data for Barrett Business Services dates back to 6/11/1993, and may be incomplete.