Barrett Business Services, Inc. (BBSI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BBSI Historical Performance
Short-Term Returns
BBSI Stock Price Trajectory (2011–2026)
As of May 8, 2026, Barrett Business Services, Inc. (BBSI) trades at $29.90, representing a -26.7% return over the past year. The stock has delivered a +60.4% total return over five years (+8.8% 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 -39.8%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers INSP (-70.9% 1Y), TRI (-51.3% 1Y), and TNET (-47.0% 1Y), BBSI has underperformed the peer group average. Compare BBSI vs INSP →
BBSI Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 30.14 | 30.24 | 29.54 | 29.89 | 74K | -1.35% |
| 2026-04-22 | 30.36 | 30.54 | 30.11 | 30.30 | 104K | +0.13% |
| 2026-04-21 | 30.41 | 30.46 | 30.11 | 30.26 | 110K | +1.17% |
| 2026-04-20 | 29.67 | 30.11 | 29.65 | 29.91 | 95K | +0.17% |
| 2026-04-17 | 29.85 | 30.21 | 29.75 | 29.86 | 132K | +1.01% |
| 2026-04-16 | 29.71 | 29.72 | 29.26 | 29.56 | 126K | +0.82% |
| 2026-04-15 | 29.28 | 29.44 | 29.15 | 29.32 | 111K | +0.27% |
| 2026-04-14 | 29.00 | 29.39 | 29.00 | 29.24 | 112K | +0.38% |
| 2026-04-13 | 28.04 | 29.19 | 28.04 | 29.13 | 182K | +2.97% |
| 2026-04-10 | 28.64 | 28.79 | 26.85 | 28.29 | 146K | -1.33% |
| 2026-04-09 | 28.63 | 28.81 | 28.27 | 28.67 | 145K | -0.55% |
| 2026-04-08 | 30.36 | 30.36 | 28.75 | 28.83 | 302K | -1.57% |
| 2026-04-07 | 29.82 | 29.97 | 29.21 | 29.29 | 171K | -1.78% |
| 2026-04-06 | 29.40 | 30.02 | 29.21 | 29.82 | 237K | +0.81% |
| 2026-04-02 | 28.80 | 29.58 | 28.44 | 29.58 | 154K | +2.35% |
| 2026-04-01 | 29.17 | 29.17 | 28.11 | 28.90 | 261K | -0.96% |
| 2026-03-31 | 30.31 | 30.61 | 29.17 | 29.18 | 550K | -2.31% |
| 2026-03-30 | 29.36 | 29.95 | 29.36 | 29.87 | 186K | +1.74% |
| 2026-03-27 | 28.78 | 29.57 | 28.65 | 29.36 | 353K | -0.03% |
| 2026-03-26 | 28.85 | 29.74 | 28.85 | 29.37 | 295K | +1.45% |
See BBSI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BBSI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BBSI vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonBBSI — Frequently Asked Questions
Quick answers to the most common questions about buying BBSI stock.
How has BBSI stock performed recently?
BBSI declined -26.7% over the past year, below its 5-year annualized CAGR of +8.8%. The stock trades below 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 -26.7% 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 2011-2026, downloadable in CSV format.