BBSI - BARRETT BUSINESS SERVICES INC
30.26
0.350 1.157%
Share volume: 119,249
Last Updated: 04-21-2026
Business Services/Services – Personnel Supply Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$29.91
0.35
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $29.88 | $29.88 | $30.50 | $30.50 | $29.88 | $29.88 | $30.26 | $30.26 | 119,249 | $119,249.00 |
| 04-20-2026 | $29.67 | $29.67 | $30.11 | $30.11 | $29.65 | $29.65 | $29.91 | $29.91 | 99,832 | $99,832.00 |
| 04-17-2026 | $29.85 | $29.85 | $30.21 | $30.21 | $29.76 | $29.76 | $29.86 | $29.86 | 133,396 | $133,396.00 |
| 04-16-2026 | $29.26 | $29.26 | $29.72 | $29.72 | $29.26 | $29.26 | $29.56 | $29.56 | 153,340 | $153,340.00 |
| 04-15-2026 | $29.15 | $29.15 | $29.44 | $29.44 | $29.15 | $29.15 | $29.32 | $29.32 | 113,104 | $113,104.00 |
| 04-14-2026 | $29.06 | $29.06 | $29.53 | $29.53 | $28.99 | $28.99 | $29.24 | $29.24 | 118,567 | $118,567.00 |
| 04-13-2026 | $28.29 | $28.29 | $29.20 | $29.20 | $28.15 | $28.15 | $29.13 | $29.13 | 182,537 | $182,537.00 |
| 04-10-2026 | $28.53 | $28.53 | $28.79 | $28.79 | $26.85 | $26.85 | $28.29 | $28.29 | 148,946 | $148,946.00 |
| 04-09-2026 | $28.80 | $28.80 | $28.81 | $28.81 | $28.28 | $28.28 | $28.67 | $28.67 | 149,144 | $149,144.00 |
| 04-08-2026 | $30.15 | $30.15 | $30.15 | $30.15 | $28.75 | $28.75 | $28.83 | $28.83 | 326,885 | $326,885.00 |