BBSI Historical Stock Prices & CSV Downloads

Barrett Business Services, Inc. (BBSI), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	33.00	33.00	32.42	32.53	32.53	116,700
Oct 29, 2026	32.86	32.86	31.64	32.36	32.36	182,600
Oct 28, 2026	32.58	32.93	32.25	32.44	32.44	139,600
Oct 27, 2026	33.38	33.38	32.38	32.57	32.57	199,000
Oct 26, 2026	33.21	33.58	33.01	33.32	33.32	90,900
Oct 23, 2026	32.74	33.60	32.72	33.22	33.22	153,800
Oct 22, 2026	32.14	32.85	32.00	32.81	32.81	151,500
Oct 21, 2026	31.60	32.25	31.39	31.83	31.83	161,200
Oct 20, 2026	32.06	32.49	31.42	32.08	32.08	133,400
Oct 19, 2026	32.35	32.65	31.64	31.76	31.76	136,100
Oct 16, 2026	32.46	32.71	31.72	32.55	32.55	317,200
Oct 15, 2026	32.27	33.02	32.22	32.34	32.34	117,600
Oct 14, 2026	31.86	32.31	31.68	31.91	31.91	220,000
Oct 13, 2026	31.86	32.12	31.53	31.90	31.90	163,400
Oct 12, 2026	31.75	32.28	31.39	31.56	31.56	137,900
Oct 9, 2026	32.16	32.44	31.50	31.72	31.72	157,400
Oct 8, 2026	31.78	32.49	31.71	32.18	32.18	187,400
Oct 7, 2026	30.96	31.77	30.87	31.62	31.62	176,900
Oct 6, 2026	31.33	31.48	30.96	31.28	31.28	184,000
Oct 5, 2026	30.57	31.30	29.94	31.23	31.23	258,900
Oct 2, 2026	31.40	31.60	30.13	30.51	30.51	433,600
Oct 1, 2026	30.39	31.60	30.39	31.31	31.31	237,400
Sep 30, 2026	30.54	30.75	30.01	30.26	30.26	231,900
Sep 29, 2026	30.64	30.97	30.25	30.58	30.58	158,500
Sep 28, 2026	31.20	31.20	30.51	30.85	30.85	513,100

Historical stock data.