Barrett Business Services, Inc. (BBSI) Stock Price History
Historical prices from 1993 to 2026
- 1M
- +13.7%
- 3M
- +29.9%
- YTD
- +4.6%
- 1Y
- -10.5%
- 3Y
- +20.9%
- 5Y
- +16.2%
Loading 10-year price history...
BBSI Historical Performance
BBSI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -16.2%
- 2003 annual price return
- +318.0%
- 2004 annual price return
- +14.4%
- 2005 annual price return
- +168.2%
- 2006 annual price return
- -3.6%
- 2007 annual price return
- -24.0%
- 2008 annual price return
- -37.0%
- 2009 annual price return
- +5.1%
- 2010 annual price return
- +24.3%
- 2011 annual price return
- +25.1%
- 2012 annual price return
- +80.6%
- 2013 annual price return
- +138.1%
- 2014 annual price return
- -71.1%
- 2015 annual price return
- +61.6%
- 2016 annual price return
- +54.8%
- 2017 annual price return
- +0.1%
- 2018 annual price return
- -10.1%
- 2019 annual price return
- +57.5%
- 2020 annual price return
- -24.8%
- 2021 annual price return
- +5.0%
- 2022 annual price return
- +34.8%
- 2023 annual price return
- +24.5%
- 2024 annual price return
- +51.1%
- 2025 annual price return
- -15.8%
- 2026 annual price return
- -23.7%
BBSI Stock Price Trajectory (1993–2026)
As of July 8, 2026, Barrett Business Services, Inc. (BBSI) trades at $38.05, representing a -10.5% return over the past year. The stock has delivered a +120.6% total return over five years (+16.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $49.65 on September 5, 2025. From this peak, BBSI has corrected -23.4%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers INSP (-60.5% 1Y), TRI (-55.6% 1Y), and TNET (-22.1% 1Y), BBSI has underperformed the peer group average. Compare BBSI vs INSP →
BBSI Historical Price Data · from 1993
Rows 1–50 of 8,324| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 38.12 | 38.63 | 37.94 | 38.05 | 199K | +1.17% |
| 2026-07-06 | 37.65 | 37.90 | 37.07 | 37.61 | 184K | -0.79% |
| 2026-07-02 | 37.72 | 38.49 | 36.92 | 37.91 | 243K | +0.48% |
| 2026-07-01 | 35.74 | 37.92 | 35.66 | 37.73 | 224K | +6.22% |
| 2026-06-30 | 35.87 | 35.90 | 35.19 | 35.52 | 191K | -1.33% |
| 2026-06-29 | 36.05 | 36.29 | 35.30 | 36.00 | 318K | -0.17% |
| 2026-06-26 | 34.05 | 36.14 | 34.05 | 36.06 | 0 | +6.03% |
| 2026-06-25 | 34.24 | 34.88 | 33.37 | 34.01 | 149K | -0.56% |
| 2026-06-24 | 34.05 | 34.83 | 33.85 | 34.20 | 230K | +1.09% |
| 2026-06-23 | 32.97 | 33.92 | 32.65 | 33.83 | 289K | +4.61% |
| 2026-06-22 | 32.76 | 33.51 | 31.89 | 32.34 | 205K | -2.12% |
| 2026-06-18 | 33.59 | 33.68 | 32.57 | 33.04 | 293K | -0.63% |
| 2026-06-17 | 32.75 | 33.60 | 32.75 | 33.25 | 189K | +0.67% |
| 2026-06-16 | 33.91 | 34.59 | 32.49 | 33.03 | 152K | -1.34% |
| 2026-06-15 | 33.83 | 34.44 | 33.36 | 33.48 | 213K | -2.02% |
| 2026-06-12 | 34.20 | 35.01 | 34.00 | 34.17 | 183K | -0.23% |
| 2026-06-11 | 34.22 | 34.97 | 33.73 | 34.25 | 203K | -0.26% |
| 2026-06-10 | 33.70 | 34.94 | 33.57 | 34.34 | 308K | +1.69% |
| 2026-06-09 | 33.29 | 34.20 | 33.29 | 33.77 | 266K | +0.90% |
| 2026-06-08 | 32.88 | 33.88 | 32.83 | 33.47 | 158K | +1.42% |
| 2026-06-05 | 32.48 | 33.29 | 32.41 | 33.00 | 254K | +1.54% |
| 2026-06-04 | 32.97 | 35.13 | 32.33 | 32.50 | 305K | +0.53% |
| 2026-06-03 | 32.96 | 32.96 | 32.02 | 32.33 | 229K | -2.80% |
| 2026-06-02 | 33.33 | 33.65 | 32.98 | 33.26 | 151K | -1.54% |
| 2026-06-01 | 32.34 | 34.08 | 32.27 | 33.78 | 317K | +3.81% |
| 2026-05-29 | 31.88 | 33.36 | 31.88 | 32.54 | 332K | +1.31% |
| 2026-05-28 | 31.64 | 32.18 | 31.64 | 32.12 | 180K | +1.61% |
| 2026-05-27 | 31.05 | 31.67 | 30.95 | 31.61 | 154K | +2.07% |
| 2026-05-26 | 31.37 | 31.52 | 30.67 | 30.97 | 218K | -1.74% |
| 2026-05-22 | 30.86 | 31.85 | 30.40 | 31.52 | 227K | +1.61% |
| 2026-05-21 | 30.73 | 31.08 | 30.45 | 31.02 | 249K | 0.00% |
| 2026-05-20 | 30.84 | 31.16 | 30.47 | 31.02 | 288K | +0.39% |
| 2026-05-19 | 31.35 | 32.02 | 30.57 | 30.90 | 242K | -1.47% |
| 2026-05-18 | 30.11 | 31.77 | 30.03 | 31.36 | 312K | +4.39% |
| 2026-05-15 | 29.21 | 30.10 | 29.17 | 30.04 | 263K | +2.84% |
| 2026-05-14 | 29.22 | 29.64 | 28.77 | 29.21 | 275K | +1.53% |
| 2026-05-13 | 28.95 | 29.20 | 28.19 | 28.77 | 256K | -1.54% |
| 2026-05-12 | 29.66 | 29.66 | 28.71 | 29.22 | 255K | -0.68% |
| 2026-05-11 | 29.80 | 29.89 | 29.34 | 29.42 | 151K | -1.51% |
| 2026-05-08 | 28.90 | 30.58 | 28.90 | 29.87 | 243K | -0.10% |
| 2026-05-07 | 28.36 | 30.24 | 27.50 | 29.90 | 325K | +1.56% |
| 2026-05-06 | 29.85 | 30.50 | 29.26 | 29.44 | 135K | -3.06% |
| 2026-05-05 | 30.68 | 30.68 | 30.00 | 30.37 | 260K | -0.82% |
| 2026-05-04 | 31.18 | 31.73 | 30.54 | 30.62 | 248K | -2.55% |
| 2026-05-01 | 31.83 | 31.91 | 31.29 | 31.42 | 269K | -0.35% |
| 2026-04-30 | 31.19 | 31.79 | 31.16 | 31.53 | 133K | -0.13% |
| 2026-04-29 | 31.48 | 31.71 | 31.35 | 31.57 | 137K | +0.25% |
| 2026-04-28 | 30.91 | 31.70 | 30.91 | 31.49 | 170K | +3.21% |
| 2026-04-27 | 30.47 | 30.98 | 30.46 | 30.51 | 80K | +0.13% |
| 2026-04-24 | 29.72 | 30.52 | 29.54 | 30.47 | 99K | +1.94% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BBSI — Frequently Asked Questions
Quick answers to the most common questions about buying BBSI stock.
How has BBSI stock performed recently?
BBSI declined -10.5% over the past year, below its 5-year annualized CAGR of +16.2%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is BBSI's all-time high price?
Barrett Business Services, Inc. reached $49.65 on 2025-09-05. The 52-week high is $49.65. Current 1-year return of -10.5% places the stock further from historical peaks.
Where can I download BBSI historical price data?
This page provides BBSI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.