Get the Stockscreener App
41.92
0.24%
-0.10
Pre-market:
41.33
-0.59
-1.41%
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 May 05, 2025, is $41.92.
- 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 129.70% to $41.92 now.
- The 52-week high stock price for BBSI is $44.97, representing a 7.28% increase from the current share price, occurred on January 17, 2025.
- The 52-week low stock price for BBSI is $30.68, indicating a -26.81% decrease from the current share price, occurred on May 21, 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 |
|---|---|---|---|---|---|
| May 05, 2025 | $42.41 | $41.46 | $0.95 | 178,118.0 | -0.24% |
| May 02, 2025 | $42.26 | $41.12 | $1.14 | 184,665.0 | +3.04% |
| May 01, 2025 | $41.05 | $40.26 | $0.79 | 174,903.0 | +0.54% |
| Apr 30, 2025 | $40.72 | $39.63 | $1.09 | 245,845.0 | +0.12% |
| Apr 29, 2025 | $40.93 | $40.24 | $0.69 | 157,329.0 | -0.61% |
| Apr 28, 2025 | $41.64 | $40.17 | $1.47 | 169,872.0 | +0.57% |
| Apr 25, 2025 | $40.61 | $39.99 | $0.62 | 93,352.0 | +0.22% |
| Apr 24, 2025 | $40.69 | $39.95 | $0.74 | 140,054.0 | +0.22% |
| Apr 23, 2025 | $40.82 | $40.16 | $0.6591 | 134,232.0 | +0.60% |
| Apr 22, 2025 | $40.16 | $39.17 | $0.99 | 143,051.0 | +2.87% |
| Apr 21, 2025 | $40.59 | $38.93 | $1.66 | 174,175.0 | -4.30% |
| Apr 17, 2025 | $40.86 | $40.50 | $0.36 | 207,830.0 | +0.15% |
| Apr 16, 2025 | $40.75 | $40.29 | $0.46 | 161,126.0 | +0.59% |
| Apr 15, 2025 | $40.52 | $39.47 | $1.05 | 230,761.0 | +1.10% |
| Apr 14, 2025 | $40.50 | $39.77 | $0.73 | 193,127.0 | +0.40% |
| Apr 11, 2025 | $40.23 | $39.10 | $1.13 | 125,163.0 | +1.14% |
| Apr 10, 2025 | $39.76 | $38.59 | $1.17 | 181,987.0 | -0.88% |
| Apr 09, 2025 | $40.23 | $37.46 | $2.77 | 172,522.0 | +4.44% |
| Apr 08, 2025 | $39.70 | $37.52 | $2.18 | 163,647.0 | -3.03% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $42.41 | $40.26 | $2.15 | 715,804.0 | +3.35% |
| 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% |
2.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):