Get the Stockscreener App
46.48
0.06%
-0.03
After Hours:
46.48
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Barrett Business Services Inc Stock (BBSI) Price History
The historical daily chart and data for Barrett Business Services Inc stock (BBSI), adjusted for splits and dividends, show that the latest closing stock price as of September 17, 2025, is $46.48.
- Barrett Business Services Inc all-time high stock price is $137.37, occurred on June 04, 2024.
- The lowest Barrett Business Services Inc stock price recorded was $18.25 on October 29, 2014. Since then, Barrett Business Services Inc's stock price has risen over 154.68% to $46.48 now.
- The 52-week high stock price for BBSI is $49.65, representing a 6.82% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for BBSI is $35.81, indicating a -22.96% decrease from the current share price, occurred on October 25, 2024.
- The closing price of Barrett Business Services Inc (BBSI) stock in the beginning of 2024 was $69.13. The stock closed the year at $93.28, a gain of over 34.93% for the year.
The table below shows more information about BBSI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 17, 2025 | $47.35 | $46.17 | $1.18 | 160,369.0 | -0.06% |
| Sep 16, 2025 | $46.95 | $46.36 | $0.595 | 147,761.0 | -0.64% |
| Sep 15, 2025 | $47.11 | $46.67 | $0.44 | 131,977.0 | -0.06% |
| Sep 12, 2025 | $47.27 | $46.60 | $0.67 | 175,769.0 | -0.99% |
| Sep 11, 2025 | $47.51 | $46.22 | $1.29 | 122,971.0 | +2.71% |
| Sep 10, 2025 | $47.06 | $45.97 | $1.09 | 166,129.0 | -2.06% |
| Sep 09, 2025 | $47.66 | $46.91 | $0.75 | 147,005.0 | -1.20% |
| Sep 08, 2025 | $48.36 | $47.40 | $0.96 | 113,372.0 | -1.12% |
| Sep 05, 2025 | $49.65 | $47.83 | $1.82 | 123,427.0 | -2.09% |
| Sep 04, 2025 | $49.31 | $48.67 | $0.64 | 231,986.0 | +1.28% |
| Sep 03, 2025 | $48.89 | $48.01 | $0.885 | 137,457.0 | -0.41% |
| Sep 02, 2025 | $48.91 | $48.18 | $0.729 | 137,458.0 | -0.10% |
| Aug 29, 2025 | $49.00 | $48.20 | $0.7993 | 299,538.0 | +0.54% |
| Aug 28, 2025 | $48.71 | $48.28 | $0.425 | 115,175.0 | +0.12% |
| Aug 27, 2025 | $49.13 | $48.12 | $1.02 | 180,454.0 | -1.22% |
| Aug 26, 2025 | $49.63 | $47.95 | $1.68 | 189,792.0 | +0.82% |
| Aug 25, 2025 | $49.18 | $48.00 | $1.18 | 281,565.0 | -0.18% |
| Aug 22, 2025 | $48.95 | $46.30 | $2.65 | 214,237.0 | +5.40% |
| Aug 21, 2025 | $46.53 | $46.05 | $0.485 | 104,087.0 | -0.22% |
| Aug 20, 2025 | $47.03 | $46.19 | $0.8486 | 110,395.0 | -0.13% |
| Aug 19, 2025 | $47.03 | $46.08 | $0.955 | 110,437.0 | +0.04% |
Barrett Business Services Inc Stock (BBSI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Barrett Business Services Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBSI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Barrett Business Services Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Barrett Business Services Inc Stock (BBSI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $49.65 | $45.97 | $3.68 | 1,956,050.0 | -4.75% |
| Aug, 2025 | $49.63 | $43.55 | $6.08 | 3,572,233.0 | +6.16% |
| Jul, 2025 | $46.90 | $41.35 | $5.55 | 3,382,292.0 | +10.27% |
| Jun, 2025 | $42.56 | $40.81 | $1.75 | 2,988,647.0 | +0.88% |
| May, 2025 | $42.99 | $39.50 | $3.49 | 2,985,143.0 | +1.89% |
| Apr, 2025 | $41.64 | $37.46 | $4.18 | 3,584,446.0 | -1.43% |
| Mar, 2025 | $42.27 | $38.78 | $3.49 | 2,778,475.0 | +2.24% |
| Feb, 2025 | $43.87 | $38.72 | $5.15 | 2,281,808.0 | -7.11% |
| Jan, 2025 | $44.97 | $40.92 | $4.05 | 1,521,744.0 | -0.25% |
Barrett Business Services Inc Stock (BBSI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.39 | $42.00 | $2.39 | 2,267,413.0 | +1.03% |
| Nov, 2024 | $43.82 | $36.18 | $7.64 | 3,217,841.0 | +18.57% |
| Oct, 2024 | $38.07 | $35.81 | $2.26 | 1,797,061.0 | -3.52% |
| Sep, 2024 | $37.81 | $34.43 | $3.38 | 2,715,727.0 | +2.74% |
| Aug, 2024 | $37.00 | $31.77 | $5.23 | 3,456,320.0 | +0.19% |
| Jul, 2024 | $36.99 | $31.90 | $5.09 | 3,109,887.0 | +11.20% |
| Jun, 2024 | $34.35 | $32.36 | $1.99 | 3,714,489.0 | -0.95% |
| May, 2024 | $33.22 | $28.42 | $4.81 | 2,756,976.0 | +8.92% |
| Apr, 2024 | $31.69 | $29.70 | $1.99 | 2,453,184.0 | -4.12% |
| Mar, 2024 | $31.85 | $29.28 | $2.57 | 2,780,780.0 | +3.88% |
| Feb, 2024 | $32.50 | $27.05 | $5.45 | 2,244,084.0 | +8.66% |
| Jan, 2024 | $29.00 | $27.54 | $1.46 | 2,441,624.0 | -3.05% |
Barrett Business Services Inc Stock (BBSI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.85 | $27.25 | $2.59 | 2,789,172.0 | +5.32% |
| Nov, 2023 | $27.90 | $22.18 | $5.72 | 3,610,192.0 | +20.22% |
| Oct, 2023 | $23.85 | $21.59 | $2.26 | 1,756,900.0 | +1.35% |
| Sep, 2023 | $24.27 | $22.16 | $2.11 | 2,755,032.0 | -5.69% |
| Aug, 2023 | $24.71 | $22.40 | $2.31 | 2,419,720.0 | +5.46% |
| Jul, 2023 | $23.50 | $21.38 | $2.12 | 2,137,096.0 | +4.05% |
| Jun, 2023 | $23.13 | $20.61 | $2.52 | 2,677,100.0 | +3.81% |
| May, 2023 | $21.35 | $19.06 | $2.29 | 3,813,352.0 | +0.47% |
| Apr, 2023 | $22.80 | $20.38 | $2.43 | 2,576,312.0 | -5.67% |
| Mar, 2023 | $24.92 | $20.95 | $3.97 | 8,453,816.0 | -7.65% |
| Feb, 2023 | $25.21 | $23.44 | $1.77 | 4,492,080.0 | -3.42% |
| Jan, 2023 | $24.84 | $22.53 | $2.32 | 3,986,960.0 | +6.54% |
0.60%
1.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):