Barrett Business Services (BBSI) went public on June 11, 1993, when it opened at a split-adjusted price of $0.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $44.02 | $45.53 | $43.35 | $43.57 | 992,952 |
September 2025 | $48.26 | $49.65 | $43.69 | $44.32 | 3,211,663 |
August 2025 | $45.47 | $49.63 | $43.48 | $48.80 | 3,572,516 |
July 2025 | $41.39 | $46.82 | $41.28 | $45.89 | 3,537,782 |
June 2025 | $41.18 | $42.49 | $40.74 | $41.62 | 3,037,787 |
May 2025 | $40.39 | $42.83 | $39.36 | $41.25 | 3,261,650 |
April 2025 | $40.77 | $41.49 | $37.32 | $40.41 | 3,648,990 |
March 2025 | $39.97 | $42.12 | $38.56 | $41.00 | 2,958,033 |
February 2025 | $42.40 | $43.62 | $38.50 | $40.02 | 2,383,966 |
January 2025 | $43.31 | $44.72 | $40.69 | $43.08 | 1,595,727 |
December 2024 | $42.69 | $44.14 | $41.76 | $43.19 | 2,415,865 |
November 2024 | $36.05 | $43.57 | $35.91 | $42.67 | 3,363,108 |
October 2024 | $37.22 | $37.78 | $35.54 | $35.92 | 1,856,129 |
September 2024 | $36.08 | $37.52 | $34.17 | $37.23 | 2,875,196 |
August 2024 | $36.37 | $36.64 | $31.46 | $36.23 | 3,722,249 |
July 2024 | $32.09 | $36.63 | $31.59 | $36.08 | 3,395,327 |
June 2024 | $32.84 | $34.01 | $32.04 | $32.45 | 3,827,071 |
May 2024 | $30.13 | $32.90 | $28.07 | $32.76 | 2,861,116 |
April 2024 | $31.29 | $31.30 | $29.33 | $30.01 | 2,526,140 |
March 2024 | $29.86 | $31.46 | $28.85 | $31.29 | 2,742,948 |
February 2024 | $27.87 | $32.02 | $26.66 | $30.05 | 2,244,084 |
January 2024 | $28.32 | $28.58 | $27.14 | $27.66 | 2,440,844 |
December 2023 | $27.04 | $29.41 | $26.85 | $28.53 | 2,791,732 |
November 2023 | $22.36 | $27.49 | $21.79 | $27.08 | 3,611,332 |
October 2023 | $22.13 | $23.44 | $21.22 | $22.47 | 1,757,064 |
