BBSI - BARRETT BUSINESS SERVICES INC
29.22
0.120 0.411%
Share volume: 239,585
Last Updated: 03-05-2026
Business Services/Services – Personnel Supply Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$29.10
0.12
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $29.01 | $29.01 | $29.49 | $29.49 | $28.85 | $28.85 | $29.22 | $29.22 | 239,585 | $239,585.00 |
| 03-04-2026 | $28.33 | $28.33 | $29.32 | $29.32 | $28.28 | $28.28 | $29.10 | $29.10 | 297,983 | $297,983.00 |
| 03-03-2026 | $27.41 | $27.41 | $28.44 | $28.44 | $27.16 | $27.16 | $27.96 | $27.96 | 328,528 | $328,528.00 |
| 03-02-2026 | $27.38 | $27.38 | $28.18 | $28.18 | $26.87 | $26.87 | $27.88 | $27.88 | 386,806 | $386,806.00 |
| 02-27-2026 | $26.78 | $26.78 | $28.03 | $28.03 | $26.32 | $26.32 | $27.77 | $27.77 | 470,608 | $470,608.00 |
| 02-26-2026 | $28.30 | $28.30 | $28.72 | $28.72 | $25.33 | $25.33 | $26.83 | $26.83 | 1,006,865 | $1,006,865.00 |
| 02-25-2026 | $31.26 | $31.26 | $32.09 | $32.09 | $30.88 | $30.88 | $31.47 | $31.47 | 272,517 | $272,517.00 |
| 02-24-2026 | $30.97 | $30.97 | $31.57 | $31.57 | $30.75 | $30.75 | $31.06 | $31.06 | 217,031 | $217,031.00 |
| 02-23-2026 | $32.34 | $32.34 | $32.46 | $32.46 | $30.24 | $30.24 | $30.92 | $30.92 | 238,533 | $238,533.00 |
| 02-20-2026 | $32.54 | $32.54 | $32.76 | $32.76 | $32.09 | $32.09 | $32.29 | $32.29 | 268,557 | $268,557.00 |