Get the Stockscreener App
46.03
1.41%
-0.66
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 August 15, 2025, is $46.03.
- 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 152.22% to $46.03 now.
- The 52-week high stock price for BBSI is $48.48, representing a 5.32% increase from the current share price, occurred on August 07, 2025.
- The 52-week low stock price for BBSI is $34.36, indicating a -25.35% decrease from the current share price, occurred on August 20, 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 |
|---|---|---|---|---|---|
| Aug 15, 2025 | $46.68 | $45.87 | $0.81 | 155,144.0 | -1.41% |
| Aug 14, 2025 | $47.90 | $46.54 | $1.36 | 136,649.0 | -2.24% |
| Aug 13, 2025 | $47.85 | $47.33 | $0.525 | 141,601.0 | +0.99% |
| Aug 12, 2025 | $47.37 | $46.25 | $1.12 | 155,164.0 | +1.66% |
| Aug 11, 2025 | $47.03 | $46.16 | $0.875 | 167,173.0 | -1.34% |
| Aug 08, 2025 | $47.73 | $46.68 | $1.05 | 187,812.0 | +0.60% |
| Aug 07, 2025 | $48.48 | $44.45 | $4.03 | 323,675.0 | +5.59% |
| Aug 06, 2025 | $44.47 | $43.87 | $0.60 | 140,138.0 | -0.18% |
| Aug 05, 2025 | $44.50 | $43.95 | $0.55 | 142,542.0 | +0.54% |
| Aug 04, 2025 | $44.64 | $43.55 | $1.09 | 136,017.0 | +0.43% |
| Aug 01, 2025 | $45.78 | $43.99 | $1.79 | 184,252.0 | -4.20% |
| Jul 31, 2025 | $46.66 | $45.74 | $0.925 | 212,959.0 | -1.22% |
| Jul 30, 2025 | $46.90 | $43.89 | $3.01 | 150,711.0 | +1.00% |
| Jul 29, 2025 | $46.85 | $46.08 | $0.77 | 176,049.0 | -0.95% |
| Jul 28, 2025 | $46.53 | $45.29 | $1.24 | 216,904.0 | +1.79% |
| Jul 25, 2025 | $46.02 | $45.15 | $0.87 | 161,846.0 | -0.33% |
| Jul 24, 2025 | $46.07 | $44.63 | $1.44 | 136,993.0 | +0.70% |
| Jul 23, 2025 | $45.62 | $44.85 | $0.765 | 89,415.0 | +2.02% |
| Jul 22, 2025 | $44.68 | $43.65 | $1.03 | 139,816.0 | +2.13% |
| Jul 21, 2025 | $44.23 | $43.37 | $0.865 | 104,643.0 | +0.16% |
| Jul 18, 2025 | $44.18 | $43.45 | $0.735 | 122,339.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $48.48 | $43.55 | $4.92 | 2,025,311.0 | +0.13% |
| 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% |
0.54%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):