Barrett Business Services Stock Price History
NASDAQ: BBSIConsumer DiscretionaryProfessional ServicesUSD
31.72-0.46 (-1.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BBSI price history at a glance
The price history for Barrett Business Services (BBSI) on this page begins on June 7, 1993, when the stock closed at $0.6771; it most recently closed at $31.72 on October 5, 2026. The highest price in this record is $49.65, reached on September 1, 2025; the latest close is 36.1% below that peak. Across the 32 complete calendar years in the table, BBSI finished higher in 20 and lower in 12. Its best year was 2003 (+289.0%) and its worst was 2014 (-71.3%).
Over roughly 33 years the share price changed +4584.7%, a 12.2% compound annual price return (excluding dividends). In the last 12 months alone, BBSI has lost 27.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $49.65
- Date of high
- Sep 1, 2025
- Low since 1993
- $0.335
- Date of low
- Sep 30, 2002
- 52-week high
- $43.53
- 52-week low
- $25.33
- IPO year
- 1993
- Last close
- $31.72
BBSI returns
1 week
+3.97%
1 month
-2.49%
3 months
-15.26%
6 months
+12.12%
Year to date
-12.40%
1 year
-27.20%
3 years
+36.59%
5 years
+59.08%
BBSI price return, excluding dividends.
BBSI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.72 | -12.83% |
| 2025 | 36.39 | -15.00% |
| 2024 | 42.81 | +47.88% |
| 2023 | 28.95 | +24.14% |
| 2022 | 23.32 | +35.07% |
| 2021 | 17.27 | +1.25% |
| 2020 | 17.05 | -24.63% |
| 2019 | 22.63 | +55.77% |
| 2018 | 14.53 | -9.91% |
| 2017 | 16.12 | +0.61% |
| 2016 | 16.03 | +47.22% |
| 2015 | 10.89 | +61.62% |
| 2014 | 6.74 | -71.29% |
| 2013 | 23.46 | +135.55% |
| 2012 | 9.96 | +99.55% |
| 2011 | 4.99 | +28.36% |
| 2010 | 3.89 | +26.53% |
| 2009 | 3.07 | +5.13% |
| 2008 | 2.92 | -29.15% |
| 2007 | 4.13 | -29.55% |
| 2006 | 5.86 | -6.28% |
| 2005 | 6.25 | +171.24% |
| 2004 | 2.30 | +14.59% |
| 2003 | 2.01 | +289.01% |
| 2002 | 0.5167 | -16.22% |
| 2001 | 0.6167 | +3.86% |
| 2000 | 0.5938 | -46.22% |
| 1999 | 1.10 | -22.06% |
| 1998 | 1.42 | -28.04% |
| 1997 | 1.97 | -22.54% |
| 1996 | 2.54 | +3.39% |
| 1995 | 2.46 | +5.36% |
| 1994 | 2.33 | +103.64% |
| 1993* | 1.15 | +69.22% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
BBSI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.17 | 32.44 | 31.50 | 31.72 | -1.43% | |
| 31.79 | 32.46 | 31.71 | 32.18 | +1.77% | |
| 30.96 | 31.77 | 30.87 | 31.62 | +1.09% | |
| 31.33 | 31.48 | 30.96 | 31.28 | +0.16% | |
| 30.57 | 31.30 | 29.94 | 31.23 | +2.36% | |
| 31.40 | 31.60 | 30.13 | 30.51 | -2.56% | |
| 30.39 | 31.60 | 30.39 | 31.31 | +3.47% | |
| 30.54 | 30.75 | 30.01 | 30.26 | -1.05% | |
| 30.64 | 30.97 | 30.25 | 30.58 | -0.88% | |
| 31.20 | 31.20 | 30.51 | 30.85 | -0.93% | |
| 31.68 | 31.75 | 30.98 | 31.14 | -1.46% | |
| 32.78 | 33.21 | 30.99 | 31.60 | -3.10% | |
| 33.11 | 33.35 | 32.57 | 32.61 | -1.95% | |
| 33.13 | 33.28 | 32.58 | 33.26 | +1.22% | |
| 32.78 | 33.09 | 32.53 | 32.86 | +0.18% | |
| 32.85 | 32.93 | 32.46 | 32.80 | -1.44% | |
| 33.96 | 34.20 | 33.04 | 33.28 | -2.97% | |
| 33.67 | 34.35 | 33.40 | 34.30 | +1.36% | |
| 33.14 | 33.86 | 32.80 | 33.84 | +1.87% | |
| 33.40 | 34.16 | 33.05 | 33.22 | -0.39% | |
| 32.95 | 33.40 | 32.58 | 33.35 | +1.49% | |
| 32.70 | 32.93 | 32.36 | 32.86 | +1.01% | |
| 32.40 | 32.62 | 31.67 | 32.53 | -0.06% | |
| 33.59 | 33.60 | 32.08 | 32.55 | -4.01% | |
| 33.43 | 34.10 | 32.93 | 33.91 | +0.24% | |
| 34.03 | 34.41 | 33.62 | 33.83 | +0.36% | |
| 33.98 | 34.53 | 33.47 | 33.71 | -0.24% | |
| 34.28 | 34.57 | 33.71 | 33.79 | -1.77% | |
| 34.35 | 34.75 | 33.52 | 34.40 | +0.09% | |
| 34.11 | 34.79 | 33.34 | 34.37 | +0.64% | |
| 33.70 | 34.41 | 33.36 | 34.15 | +0.53% | |
| 33.85 | 34.14 | 33.67 | 33.97 | +0.50% | |
| 33.24 | 33.90 | 32.89 | 33.80 | +1.14% | |
| 33.65 | 33.99 | 33.07 | 33.42 | -0.39% | |
| 33.29 | 33.63 | 32.69 | 33.55 | +0.96% | |
| 32.93 | 33.34 | 32.68 | 33.23 | +0.42% | |
| 32.95 | 33.79 | 32.70 | 33.09 | +0.42% | |
| 31.63 | 33.09 | 31.63 | 32.95 | +5.17% | |
| 32.01 | 32.27 | 31.20 | 31.33 | -2.82% | |
| 32.96 | 33.14 | 32.04 | 32.24 | -2.33% | |
| 31.55 | 33.04 | 31.19 | 33.01 | +5.87% | |
| 31.07 | 31.34 | 30.44 | 31.18 | -0.67% | |
| 32.15 | 32.17 | 31.22 | 31.39 | -2.79% | |
| 32.93 | 33.14 | 32.17 | 32.29 | -2.68% | |
| 33.08 | 34.11 | 32.61 | 33.18 | +0.27% | |
| 35.03 | 36.00 | 31.27 | 33.09 | -17.50% | |
| 40.30 | 40.95 | 39.07 | 40.11 | +0.07% | |
| 39.37 | 40.24 | 39.33 | 40.08 | +0.58% | |
| 39.13 | 40.20 | 39.10 | 39.85 | +2.07% | |
| 39.54 | 39.54 | 38.36 | 39.04 | -2.33% | |
| 40.58 | 40.58 | 39.15 | 39.97 | -2.46% | |
| 41.32 | 41.88 | 40.84 | 40.98 | -0.17% | |
| 41.11 | 42.25 | 41.04 | 41.05 | +1.36% | |
| 39.84 | 40.71 | 39.11 | 40.50 | +1.89% | |
| 39.99 | 40.25 | 39.13 | 39.75 | -0.10% | |
| 39.18 | 39.90 | 38.79 | 39.79 | +0.73% | |
| 39.83 | 39.83 | 39.05 | 39.50 | -0.68% | |
| 39.58 | 39.99 | 39.33 | 39.77 | -0.70% | |
| 39.85 | 40.32 | 39.24 | 40.05 | -0.07% | |
| 39.85 | 40.76 | 39.62 | 40.08 | -0.62% | |
| 39.53 | 40.98 | 39.47 | 40.33 | +2.99% | |
| 38.46 | 40.00 | 38.07 | 39.16 | +1.82% | |
| 38.42 | 39.26 | 37.85 | 38.46 | -1.31% | |
| 37.76 | 39.07 | 37.42 | 38.97 | +4.11% | |
| 37.42 | 37.80 | 36.93 | 37.43 | +0.51% | |
| 37.01 | 37.34 | 35.83 | 37.24 | -0.40% | |
| 37.78 | 37.78 | 37.27 | 37.39 | -1.73% | |
| 38.14 | 38.63 | 37.91 | 38.05 | +1.17% | |
| 37.53 | 38.00 | 36.95 | 37.61 | -0.79% | |
| 37.72 | 38.49 | 36.92 | 37.91 | +0.48% | |
| 35.74 | 37.93 | 35.66 | 37.73 | +6.22% | |
| 35.87 | 35.90 | 35.19 | 35.52 | -1.33% | |
| 36.05 | 36.30 | 35.30 | 36.00 | -0.17% | |
| 34.05 | 36.22 | 34.05 | 36.06 | +6.03% | |
| 34.12 | 34.88 | 33.37 | 34.01 | -0.56% | |
| 33.88 | 34.83 | 33.85 | 34.20 | +1.09% | |
| 32.34 | 33.94 | 32.04 | 33.83 | +4.61% | |
| 32.84 | 33.51 | 31.89 | 32.34 | -2.12% | |
| 33.59 | 33.84 | 32.52 | 33.04 | -0.63% | |
| 32.75 | 33.60 | 32.75 | 33.25 | +0.67% | |
| 33.73 | 34.59 | 32.48 | 33.03 | -1.34% | |
| 34.01 | 34.44 | 33.36 | 33.48 | -2.02% | |
| 34.20 | 35.01 | 34.00 | 34.17 | -0.23% | |
| 34.34 | 34.97 | 33.74 | 34.25 | -0.26% | |
| 34.02 | 34.94 | 33.57 | 34.34 | +1.69% | |
| 33.33 | 34.21 | 33.33 | 33.77 | +0.90% | |
| 32.88 | 33.88 | 32.83 | 33.47 | +1.42% | |
| 32.41 | 33.29 | 32.39 | 33.00 | +1.54% | |
| 32.97 | 35.13 | 32.33 | 32.50 | +0.53% | |
| 32.96 | 32.96 | 32.02 | 32.33 | -2.80% | |
| 33.41 | 33.65 | 32.98 | 33.26 | -1.54% | |
| 32.37 | 34.08 | 31.95 | 33.78 | +3.81% | |
| 32.12 | 33.36 | 31.87 | 32.54 | +1.31% | |
| 31.64 | 32.18 | 31.64 | 32.12 | +1.61% | |
| 31.05 | 31.67 | 30.95 | 31.61 | +2.07% | |
| 31.37 | 31.52 | 30.67 | 30.97 | -1.74% | |
| 30.86 | 31.86 | 30.40 | 31.52 | +1.61% | |
| 30.73 | 31.08 | 30.40 | 31.02 | 0.00% | |
| 30.57 | 31.18 | 30.45 | 31.02 | +0.39% | |
| 31.07 | 32.07 | 30.59 | 30.90 | -1.47% | |
| 30.04 | 31.77 | 30.03 | 31.36 | +4.39% | |
| 29.21 | 30.10 | 29.17 | 30.04 | +2.84% | |
| 28.95 | 29.64 | 28.72 | 29.21 | +1.53% | |
| 28.95 | 29.20 | 28.19 | 28.77 | -1.54% | |
| 29.66 | 29.70 | 28.71 | 29.22 | -0.68% | |
| 29.75 | 29.89 | 29.34 | 29.42 | -1.51% | |
| 29.41 | 30.58 | 29.11 | 29.87 | -0.10% | |
| 28.36 | 30.24 | 27.50 | 29.90 | +1.56% | |
| 30.50 | 30.50 | 29.26 | 29.44 | -3.06% | |
| 30.68 | 30.77 | 29.96 | 30.37 | -0.82% | |
| 31.17 | 31.73 | 30.54 | 30.62 | -2.55% | |
| 31.48 | 31.91 | 31.29 | 31.42 | -0.35% | |
| 31.27 | 31.79 | 30.98 | 31.53 | -0.13% | |
| 31.48 | 31.76 | 31.35 | 31.57 | +0.25% | |
| 30.91 | 31.71 | 30.88 | 31.49 | +3.21% | |
| 30.47 | 30.98 | 30.46 | 30.51 | +0.13% | |
| 29.72 | 30.51 | 29.54 | 30.47 | +1.94% | |
| 30.24 | 30.24 | 29.54 | 29.89 | -1.35% | |
| 30.24 | 30.54 | 30.09 | 30.30 | +0.13% | |
| 29.88 | 30.50 | 29.88 | 30.26 | +1.17% | |
| 29.67 | 30.11 | 29.65 | 29.91 | +0.17% | |
| 29.85 | 30.21 | 29.76 | 29.86 | +1.01% | |
| 29.26 | 29.72 | 29.26 | 29.56 | +0.82% | |
| 29.15 | 29.44 | 29.15 | 29.32 | +0.27% | |
| 29.06 | 29.53 | 28.99 | 29.24 | +0.38% | |
| 28.29 | 29.20 | 28.15 | 29.13 | +2.97% | |
| 28.53 | 28.79 | 26.85 | 28.29 | -1.33% | |
| 28.80 | 28.81 | 28.28 | 28.67 | -0.55% | |
| 30.15 | 30.15 | 28.75 | 28.83 | -1.57% | |
| 29.82 | 29.97 | 29.22 | 29.29 | -1.78% | |
| 29.38 | 30.02 | 29.12 | 29.82 | +0.81% | |
| 28.69 | 29.58 | 28.44 | 29.58 | +2.35% | |
| 29.17 | 29.28 | 28.11 | 28.90 | -0.96% | |
| 30.31 | 30.61 | 29.16 | 29.18 | -2.31% | |
| 29.45 | 29.95 | 29.34 | 29.87 | +1.74% | |
| 29.22 | 29.57 | 28.65 | 29.36 | -0.03% | |
| 28.85 | 29.74 | 28.85 | 29.37 | +1.45% | |
| 29.21 | 29.81 | 28.35 | 28.95 | -0.75% | |
| 28.62 | 29.43 | 28.30 | 29.17 | +0.86% | |
| 28.59 | 29.21 | 28.21 | 28.92 | +3.51% | |
| 27.88 | 28.04 | 27.59 | 27.94 | +0.22% | |
| 28.01 | 28.53 | 27.70 | 27.88 | -0.96% | |
| 28.29 | 28.82 | 28.09 | 28.15 | -1.37% | |
| 28.68 | 29.32 | 28.33 | 28.54 | +3.22% | |
| 27.63 | 27.92 | 27.10 | 27.65 | +0.55% | |
| 27.08 | 27.53 | 26.77 | 27.50 | +2.12% | |
| 26.85 | 27.50 | 26.49 | 26.93 | -0.37% | |
| 27.62 | 27.78 | 26.85 | 27.03 | -2.14% | |
| 28.68 | 28.68 | 27.23 | 27.62 | -3.02% | |
| 28.66 | 28.81 | 27.80 | 28.48 | -1.69% | |
| 28.75 | 29.02 | 28.46 | 28.97 | -0.86% | |
| 29.01 | 29.49 | 28.85 | 29.22 | +0.41% | |
| 28.33 | 29.32 | 28.28 | 29.10 | +4.08% | |
| 27.41 | 28.44 | 27.16 | 27.96 | +0.29% | |
| 27.38 | 28.18 | 26.87 | 27.88 | +0.40% | |
| 26.78 | 28.03 | 26.32 | 27.77 | +3.50% | |
| 28.30 | 28.72 | 25.33 | 26.83 | -14.74% | |
| 31.26 | 32.09 | 30.88 | 31.47 | +1.32% | |
| 30.97 | 31.57 | 30.75 | 31.06 | +0.45% | |
| 32.34 | 32.46 | 30.24 | 30.92 | -4.24% | |
| 32.54 | 32.76 | 32.09 | 32.29 | -0.89% | |
| 32.36 | 32.60 | 31.82 | 32.58 | -0.37% | |
| 31.61 | 32.92 | 31.44 | 32.70 | +3.32% | |
| 31.81 | 32.44 | 30.74 | 31.65 | +0.09% | |
| 31.50 | 32.38 | 31.37 | 31.62 | +0.73% | |
| 31.98 | 32.11 | 31.17 | 31.39 | -2.06% | |
| 35.73 | 35.84 | 31.40 | 32.05 | -9.67% | |
| 37.00 | 37.35 | 35.47 | 35.48 | -4.13% | |
| 37.85 | 37.85 | 36.97 | 37.01 | -2.22% | |
| 37.48 | 38.03 | 37.15 | 37.85 | +1.37% | |
| 37.47 | 37.81 | 37.09 | 37.34 | -0.32% | |
| 37.50 | 38.09 | 37.14 | 37.46 | +0.46% | |
| 38.10 | 38.36 | 37.00 | 37.29 | -2.41% | |
| 38.03 | 38.66 | 37.39 | 38.21 | +0.55% | |
| 36.59 | 38.12 | 36.53 | 38.00 | +3.49% | |
| 36.74 | 37.15 | 36.20 | 36.72 | +0.19% | |
| 37.41 | 37.53 | 36.51 | 36.65 | -1.90% | |
| 37.60 | 37.93 | 36.98 | 37.36 | -0.98% | |
| 37.53 | 37.85 | 37.02 | 37.73 | +0.53% | |
| 37.87 | 38.47 | 37.45 | 37.53 | -1.31% | |
| 37.78 | 38.28 | 37.58 | 38.03 | +0.82% | |
| 38.08 | 38.24 | 37.30 | 37.72 | -0.26% | |
| 38.41 | 38.75 | 37.69 | 37.82 | -3.03% | |
| 39.31 | 39.45 | 38.81 | 39.00 | -1.07% | |
| 39.31 | 40.02 | 39.10 | 39.42 | +0.56% | |
| 38.83 | 39.25 | 38.83 | 39.20 | +1.06% | |
| 38.93 | 38.94 | 38.33 | 38.79 | +0.03% | |
| 38.08 | 38.88 | 37.83 | 38.78 | +1.52% | |
| 37.85 | 38.40 | 37.43 | 38.20 | +0.98% | |
| 36.92 | 38.06 | 36.92 | 37.83 | +1.94% | |
| 37.45 | 37.55 | 36.73 | 37.11 | -1.09% | |
| 36.99 | 37.60 | 36.82 | 37.52 | +0.91% | |
| 36.22 | 37.60 | 36.00 | 37.18 | +2.17% | |
| 36.21 | 36.55 | 35.80 | 36.39 | +0.50% | |
| 36.07 | 36.62 | 36.07 | 36.21 | -1.55% | |
| 36.76 | 36.92 | 36.48 | 36.78 | -0.33% | |
| 36.25 | 36.92 | 36.10 | 36.90 | +1.82% | |
| 36.07 | 36.49 | 35.71 | 36.24 | +0.28% | |
| 36.06 | 36.43 | 35.87 | 36.14 | -0.33% | |
| 36.22 | 36.47 | 35.81 | 36.26 | +0.08% | |
| 36.47 | 36.91 | 36.13 | 36.23 | -0.77% | |
| 36.83 | 36.97 | 36.23 | 36.51 | -1.32% | |
| 37.25 | 37.47 | 36.93 | 37.00 | +0.30% | |
| 36.87 | 37.21 | 36.58 | 36.89 | -0.03% | |
| 36.22 | 37.18 | 35.71 | 36.90 | +1.88% | |
| 36.74 | 36.74 | 35.71 | 36.22 | -0.96% | |
| 36.64 | 37.12 | 36.49 | 36.57 | -0.11% | |
| 35.40 | 36.68 | 35.32 | 36.61 | +4.15% | |
| 34.70 | 35.38 | 33.78 | 35.15 | +1.50% | |
| 34.32 | 34.74 | 33.97 | 34.63 | +1.05% | |
| 34.78 | 34.86 | 34.13 | 34.27 | -0.75% | |
| 34.88 | 35.15 | 34.41 | 34.53 | -1.09% | |
| 35.56 | 35.76 | 34.79 | 34.91 | -1.61% | |
| 35.10 | 35.66 | 35.08 | 35.48 | +1.28% | |
| 34.83 | 35.19 | 34.52 | 35.03 | +1.01% | |
| 34.69 | 35.32 | 34.47 | 34.68 | -1.17% | |
| 35.20 | 35.62 | 34.99 | 35.09 | -0.62% | |
| 35.28 | 35.65 | 34.91 | 35.31 | -0.48% | |
| 35.17 | 36.03 | 35.17 | 35.48 | +1.52% | |
| 34.79 | 35.17 | 34.30 | 34.95 | +0.26% | |
| 34.21 | 35.23 | 34.21 | 34.86 | +1.87% | |
| 35.31 | 35.73 | 34.09 | 34.22 | -1.72% | |
| 35.71 | 36.66 | 34.79 | 34.82 | -2.49% | |
| 35.09 | 37.28 | 35.01 | 35.71 | +1.94% | |
| 35.39 | 35.81 | 34.65 | 35.03 | -1.60% | |
| 35.05 | 35.66 | 34.77 | 35.60 | +1.22% | |
| 34.80 | 35.43 | 34.54 | 35.17 | +0.92% | |
| 34.70 | 35.61 | 34.66 | 34.85 | +0.46% | |
| 34.83 | 34.90 | 34.07 | 34.69 | -0.43% | |
| 33.66 | 35.51 | 33.60 | 34.84 | +4.59% | |
| 34.85 | 35.26 | 33.01 | 33.31 | -4.69% | |
| 40.28 | 40.70 | 34.54 | 34.95 | -14.17% | |
| 40.46 | 40.89 | 39.66 | 40.72 | +1.19% | |
| 40.48 | 40.88 | 40.19 | 40.24 | -0.94% | |
| 40.33 | 40.89 | 39.67 | 40.62 | +0.37% | |
| 40.15 | 41.19 | 39.81 | 40.47 | +0.42% | |
| 40.30 | 40.82 | 40.18 | 40.30 | 0.00% | |
| 41.35 | 41.35 | 40.25 | 40.30 | -2.59% | |
| 41.35 | 41.68 | 41.16 | 41.37 | -0.39% | |
| 42.06 | 42.10 | 41.39 | 41.53 | -1.12% | |
| 41.91 | 42.47 | 41.60 | 42.00 | +0.77% | |
| 41.55 | 41.91 | 41.33 | 41.68 | +0.14% | |
| 42.00 | 42.19 | 41.49 | 41.62 | -0.67% | |
| 41.80 | 42.21 | 41.41 | 41.90 | +0.53% | |
| 41.52 | 42.00 | 41.25 | 41.68 | +0.14% | |
| 42.21 | 43.04 | 41.45 | 41.62 | -1.26% | |
| 43.01 | 43.01 | 42.12 | 42.15 | -1.91% | |
| 43.24 | 43.53 | 42.47 | 42.97 | -0.30% | |
| 42.44 | 43.32 | 42.11 | 43.10 | +0.58% | |
| 43.00 | 43.06 | 42.14 | 42.85 | +0.40% | |
| 43.43 | 43.73 | 42.63 | 42.68 | -2.04% | |
| 44.39 | 44.54 | 43.54 | 43.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BBSI chart for longer ranges.