MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBSI — Barrett Business Services
NasdaqBarrett Business Services
$30.51
-0.80(-2.56%)
- O
- 31.40
- H
- 31.60
- L
- 30.13
- V
- 433.59K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.51
Period Return-23.93%
Period High$49.65
Period Low$25.33
Avg Daily Volume208.4K
Total Trading Days365
BBSI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.40 | $31.60 | $30.13 | $30.51 | $-0.80 | -2.56% | 433,588 | $30.43 | $30.13 $31.60 |
| Oct 1, 2026 | $30.39 | $31.60 | $30.39 | $31.31 | +$1.05 | +3.47% | 237,432 | $31.19 | $30.39 $31.60 |
| Sep 30, 2026 | $30.54 | $30.75 | $30.01 | $30.26 | $-0.32 | -1.05% | 231,871 | $30.22 | $30.01 $30.75 |
| Sep 29, 2026 | $30.64 | $30.97 | $30.25 | $30.58 | $-0.27 | -0.88% | 158,502 | $30.53 | $30.25 $30.97 |
| Sep 28, 2026 | $31.20 | $31.20 | $30.51 | $30.85 | $-0.29 | -0.93% | 513,099 | $30.78 | $30.51 $31.20 |
| Sep 25, 2026 | $31.68 | $31.75 | $30.98 | $31.14 | $-0.46 | -1.46% | 377,956 | $31.22 | $30.98 $31.75 |
| Sep 24, 2026 | $32.78 | $33.21 | $30.99 | $31.60 | $-1.01 | -3.10% | 589,177 | $31.57 | $30.99 $33.21 |
| Sep 23, 2026 | $33.11 | $33.35 | $32.57 | $32.61 | $-0.65 | -1.95% | 80,183 | $32.77 | $32.57 $33.35 |
| Sep 22, 2026 | $33.13 | $33.28 | $32.58 | $33.26 | +$0.40 | +1.22% | 126,011 | $33.09 | $32.58 $33.28 |
| Sep 21, 2026 | $32.78 | $33.09 | $32.53 | $32.86 | +$0.06 | +0.18% | 130,106 | $32.82 | $32.53 $33.09 |
| Sep 18, 2026 | $32.85 | $32.93 | $32.46 | $32.80 | $-0.48 | -1.44% | 255,828 | $32.80 | $32.46 $32.93 |
| Sep 17, 2026 | $33.96 | $34.20 | $33.04 | $33.28 | $-1.02 | -2.97% | 161,246 | $33.36 | $33.04 $34.20 |
| Sep 16, 2026 | $33.67 | $34.35 | $33.40 | $34.30 | +$0.46 | +1.36% | 147,371 | $34.05 | $33.40 $34.35 |
| Sep 15, 2026 | $33.14 | $33.86 | $32.80 | $33.84 | +$0.62 | +1.87% | 153,646 | $33.63 | $32.80 $33.86 |
| Sep 14, 2026 | $33.40 | $34.16 | $33.05 | $33.22 | $-0.13 | -0.39% | 160,330 | $33.32 | $33.05 $34.16 |
| Sep 11, 2026 | $32.95 | $33.40 | $32.58 | $33.35 | +$0.49 | +1.49% | 126,477 | $33.20 | $32.58 $33.40 |
| Sep 10, 2026 | $32.70 | $32.93 | $32.36 | $32.86 | +$0.33 | +1.01% | 153,414 | $32.76 | $32.36 $32.93 |
| Sep 9, 2026 | $32.40 | $32.62 | $31.67 | $32.53 | $-0.02 | -0.06% | 195,829 | $32.41 | $31.67 $32.62 |
| Sep 8, 2026 | $33.59 | $33.60 | $32.08 | $32.55 | $-1.36 | -4.01% | 150,323 | $32.55 | $32.08 $33.60 |
| Sep 4, 2026 | $33.43 | $34.10 | $32.93 | $33.91 | +$0.08 | +0.24% | 153,234 | $33.82 | $32.93 $34.10 |
| Sep 3, 2026 | $34.03 | $34.41 | $33.62 | $33.83 | +$0.12 | +0.36% | 269,550 | $33.94 | $33.62 $34.41 |
| Sep 2, 2026 | $33.98 | $34.53 | $33.47 | $33.71 | $-0.08 | -0.24% | 160,137 | $33.78 | $33.47 $34.53 |
| Sep 1, 2026 | $34.28 | $34.57 | $33.71 | $33.79 | $-0.61 | -1.77% | 154,833 | $33.94 | $33.71 $34.57 |
| Aug 31, 2026 | $34.35 | $34.75 | $33.52 | $34.40 | +$0.03 | +0.09% | 155,520 | $34.29 | $33.52 $34.75 |
| Aug 28, 2026 | $34.11 | $34.79 | $33.34 | $34.37 | +$0.22 | +0.64% | 170,240 | $34.21 | $33.34 $34.79 |
| Aug 27, 2026 | $33.70 | $34.41 | $33.36 | $34.15 | +$0.18 | +0.53% | 176,082 | $34.14 | $33.36 $34.41 |
| Aug 26, 2026 | $33.85 | $34.14 | $33.67 | $33.97 | +$0.17 | +0.50% | 196,520 | $33.89 | $33.67 $34.14 |
| Aug 25, 2026 | $33.24 | $33.90 | $32.89 | $33.80 | +$0.38 | +1.14% | 237,810 | $33.61 | $32.89 $33.90 |
| Aug 24, 2026 | $33.65 | $33.99 | $33.07 | $33.42 | $-0.13 | -0.39% | 181,591 | $33.40 | $33.07 $33.99 |
| Aug 21, 2026 | $33.29 | $33.63 | $32.69 | $33.55 | +$0.32 | +0.96% | 172,845 | $33.41 | $32.69 $33.63 |