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 |
|---|---|---|---|---|---|
January 2026 | $36.21 | $40.02 | $35.80 | $38.00 | 2,969,764 |
December 2025 | $34.69 | $37.47 | $33.78 | $36.21 | 3,431,546 |
November 2025 | $40.24 | $40.79 | $32.93 | $35.09 | 5,494,292 |
October 2025 | $43.92 | $45.42 | $39.72 | $40.38 | 3,909,894 |
September 2025 | $48.15 | $49.53 | $43.59 | $44.22 | 3,211,663 |
August 2025 | $45.37 | $49.51 | $43.38 | $48.69 | 3,572,516 |
July 2025 | $41.29 | $46.71 | $41.19 | $45.78 | 3,537,782 |
June 2025 | $41.08 | $42.39 | $40.64 | $41.52 | 3,037,787 |
May 2025 | $40.30 | $42.73 | $39.26 | $41.16 | 3,261,650 |
April 2025 | $40.68 | $41.39 | $37.24 | $40.32 | 3,648,990 |
March 2025 | $39.88 | $42.02 | $38.47 | $40.90 | 2,958,033 |
February 2025 | $42.30 | $43.52 | $38.41 | $39.93 | 2,383,966 |
January 2025 | $43.21 | $44.61 | $40.59 | $42.98 | 1,595,727 |
December 2024 | $42.59 | $44.04 | $41.66 | $43.09 | 2,415,865 |
November 2024 | $35.96 | $43.47 | $35.82 | $42.57 | 3,363,108 |
October 2024 | $37.13 | $37.69 | $35.45 | $35.83 | 1,856,129 |
September 2024 | $35.99 | $37.44 | $34.09 | $37.14 | 2,875,196 |
August 2024 | $36.28 | $36.55 | $31.38 | $36.15 | 3,722,249 |
July 2024 | $32.02 | $36.54 | $31.51 | $36.00 | 3,395,327 |
June 2024 | $32.76 | $33.93 | $31.97 | $32.37 | 3,827,071 |
May 2024 | $30.06 | $32.82 | $28.01 | $32.68 | 2,861,116 |
April 2024 | $31.22 | $31.23 | $29.27 | $29.94 | 2,526,140 |
March 2024 | $29.79 | $31.39 | $28.78 | $31.22 | 2,742,948 |
February 2024 | $27.81 | $31.95 | $26.60 | $29.98 | 2,244,084 |
January 2024 | $28.26 | $28.51 | $27.07 | $27.59 | 2,440,844 |
