Barrett Business Services, Inc. (BBSI) Stock Price History

Historical prices from 1993 to 2026

$29.91-0.48 (-1.58%)close Nov 6

Returns

1M: -4.4%
3M: -9.6%
YTD: -17.8%
1Y: -14.4%
3Y: +6.5%
5Y: +8.0%

ATH$49.65Sep 2025-39.8%

ATL$0.34Sep 2002pre-split

Avg Vol (50D)198K/ day

52-Week Range$25.33 — $42.25

LowCurrent: $29.91High

Loading 10-year price history...

BBSI Historical Performance

1 YearTotal Return

-13.5%

Price: -14.4%Div: +0.9%

3 YearsTotal Return

+24.5%

CAGR: +7.6%

Price: +20.7%

5 YearsTotal Return

+54.8%

CAGR: +9.1%

Price: +47.2%

YTD

-17.8%

BBSI Annual Returns

Year-by-year price performance · 2002–2026

Best+318.0%2003

Worst-71.1%2014

Up years16/25

2002-16.2%

2003+318.0%

2004+14.4%

2005+168.2%

2006-3.6%

2007-24.0%

2008-37.0%

2009+5.1%

2010+24.3%

2011+25.1%

2012+80.6%

2013+138.1%

2014-71.1%

2015+61.6%

2016+54.8%

2017+0.1%

2018-10.1%

2019+57.5%

2020-24.8%

2021+5.0%

2022+34.8%

2023+24.5%

2024+51.1%

2025-15.8%

2026-12.8%

2002 annual price return: -16.2%
2003 annual price return: +318.0%
2004 annual price return: +14.4%
2005 annual price return: +168.2%
2006 annual price return: -3.6%
2007 annual price return: -24.0%
2008 annual price return: -37.0%
2009 annual price return: +5.1%
2010 annual price return: +24.3%
2011 annual price return: +25.1%
2012 annual price return: +80.6%
2013 annual price return: +138.1%
2014 annual price return: -71.1%
2015 annual price return: +61.6%
2016 annual price return: +54.8%
2017 annual price return: +0.1%
2018 annual price return: -10.1%
2019 annual price return: +57.5%
2020 annual price return: -24.8%
2021 annual price return: +5.0%
2022 annual price return: +34.8%
2023 annual price return: +24.5%
2024 annual price return: +51.1%
2025 annual price return: -15.8%
2026 annual price return: -12.8%

LessMore

BBSI Stock Price Trajectory (1993–2026)

As of November 8, 2026, Barrett Business Services, Inc. (BBSI) trades at $29.91, representing a -14.4% return over the past year. The stock has delivered a +54.8% total return over five years (+8.0% 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 9% below its 200-day moving average, suggesting potential weakness.

When compared to Industrials sector peers INSP (-23.7% 1Y), TRI (-20.3% 1Y), and TNET (+20.7% 1Y), BBSI has underperformed the peer group average. Compare BBSI vs INSP →

BBSI Historical Price Data · from 1993

Rows 1–50 of 8,410

Date	Open	High	Low	Close	Volume	Change %
2026-11-06	29.52	30.17	29.05	29.91	215K	-1.58%
2026-11-05	34.75	34.75	29.95	30.39	258K	-8.19%
2026-11-04	33.16	33.68	32.26	33.10	291K	+1.13%
2026-11-03	33.40	33.40	32.56	32.73	108K	-2.01%
2026-11-02	32.53	33.61	32.49	33.40	170K	+2.67%
2026-10-30	33.00	33.00	32.42	32.53	117K	+0.53%
2026-10-29	32.86	32.86	31.64	32.36	183K	-0.25%
2026-10-28	32.58	32.93	32.25	32.44	140K	-0.40%
2026-10-27	33.38	33.38	32.38	32.57	199K	-2.25%
2026-10-26	33.21	33.58	33.01	33.32	91K	+0.30%
2026-10-23	32.74	33.60	32.72	33.22	154K	+1.25%
2026-10-22	32.14	32.85	32.00	32.81	152K	+3.08%
2026-10-21	31.60	32.25	31.39	31.83	161K	-0.78%
2026-10-20	32.06	32.49	31.42	32.08	133K	+1.01%
2026-10-19	32.35	32.65	31.64	31.76	136K	-2.43%
2026-10-16	32.46	32.71	31.72	32.55	317K	+0.65%
2026-10-15	32.27	33.02	32.22	32.34	118K	+1.35%
2026-10-14	31.86	32.31	31.68	31.91	220K	+0.03%
2026-10-13	31.86	32.12	31.53	31.90	163K	+1.08%
2026-10-12	31.75	32.28	31.39	31.56	138K	-0.50%
2026-10-09	32.16	32.44	31.50	31.72	157K	-1.43%
2026-10-08	31.78	32.49	31.71	32.18	187K	+1.77%
2026-10-07	30.96	31.77	30.87	31.62	177K	+1.09%
2026-10-06	31.33	31.48	30.96	31.28	184K	+0.16%
2026-10-05	30.57	31.30	29.94	31.23	259K	+2.36%
2026-10-02	31.40	31.60	30.13	30.51	434K	-2.56%
2026-10-01	30.39	31.60	30.39	31.31	237K	+3.47%
2026-09-30	30.54	30.75	30.01	30.26	232K	-1.05%
2026-09-29	30.64	30.97	30.25	30.58	159K	-0.88%
2026-09-28	31.20	31.20	30.51	30.85	513K	-0.93%
2026-09-25	31.68	31.75	30.98	31.14	378K	-1.46%
2026-09-24	32.78	33.21	30.99	31.60	589K	-3.10%
2026-09-23	33.11	33.35	32.57	32.61	80K	-1.95%
2026-09-22	33.13	33.28	32.58	33.26	126K	+1.22%
2026-09-21	32.78	33.09	32.53	32.86	130K	+0.18%
2026-09-18	32.85	32.93	32.46	32.80	256K	-1.44%
2026-09-17	33.96	34.20	33.04	33.28	161K	-2.97%
2026-09-16	33.67	34.35	33.40	34.30	147K	+1.36%
2026-09-15	33.14	33.85	32.80	33.84	154K	+1.87%
2026-09-14	33.40	34.16	33.05	33.22	160K	-0.39%
2026-09-11	32.95	33.40	32.58	33.35	127K	+1.49%
2026-09-10	32.70	32.93	32.36	32.86	153K	+1.01%
2026-09-09	32.40	32.62	31.67	32.53	196K	-0.06%
2026-09-08	33.59	33.60	32.08	32.55	150K	-4.01%
2026-09-04	33.43	34.10	32.92	33.91	153K	+0.24%
2026-09-03	34.03	34.41	33.62	33.83	270K	+0.36%
2026-09-02	33.98	34.53	33.47	33.71	160K	-0.24%
2026-09-01	34.28	34.57	33.71	33.79	155K	-1.77%
2026-08-31	34.35	34.75	33.52	34.40	156K	+0.09%
2026-08-28	34.11	34.79	33.34	34.37	170K	+0.64%

Consensus & Technical Research Suite

Open BBSI Terminal

BBSI Chart Terminal

WASM

Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.

Launch Terminal

Live Breakouts Feed

LIVE

High-probability breakout stocks crossing their pivot across 5 pattern engines.

Explore Setups

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

BBSI — Frequently Asked Questions

Quick answers to the most common questions about buying BBSI stock.

How has BBSI stock performed recently?

BBSI declined -14.4% over the past year, below its 5-year annualized CAGR of +8.0%. 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 $42.25. Current 1-year return of -14.4% 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 1993-2026, downloadable in CSV format.

BBSI Stock Price Trajectory (1993–2026)

When compared to Industrials sector peers INSP (-23.7% 1Y), TRI (-20.3% 1Y), and TNET (+20.7% 1Y), BBSI has underperformed the peer group average. Compare BBSI vs INSP →

Date

Open

High

Low

Volume

Change %

2026-11-06

29.52

30.17

29.05

29.91

215K

-1.58%

2026-11-05

34.75

29.95

30.39

258K

-8.19%

2026-11-04

33.16

33.68

32.26

33.10

291K

+1.13%

2026-11-03

33.40

32.56

32.73

108K

-2.01%

2026-11-02

32.53

33.61

32.49

33.40

170K

+2.67%

2026-10-30

33.00

32.42

32.53

117K

+0.53%

2026-10-29

32.86

31.64

32.36

183K

-0.25%

2026-10-28

32.58

32.93

32.25

32.44

140K

-0.40%

2026-10-27

33.38

32.38

32.57

199K

-2.25%

2026-10-26

33.21

33.58

33.01

33.32

91K

+0.30%

2026-10-23

32.74

33.60

32.72

33.22

154K

+1.25%

2026-10-22

32.14

32.85

32.00

32.81

152K

+3.08%

2026-10-21

31.60

32.25

31.39

31.83

161K

-0.78%

2026-10-20

32.06

32.49

31.42

32.08

133K

+1.01%

2026-10-19

32.35

32.65

31.64

31.76

136K

-2.43%

2026-10-16

32.46

32.71

31.72

32.55

317K

+0.65%

2026-10-15

32.27

33.02

32.22

32.34

118K

+1.35%

2026-10-14

31.86

32.31

31.68

31.91

220K

+0.03%

2026-10-13

31.86

32.12

31.53

31.90

163K

+1.08%

2026-10-12

31.75

32.28

31.39

31.56

138K

-0.50%

2026-10-09

32.16

32.44

31.50

31.72

157K

-1.43%

2026-10-08

31.78

32.49

31.71

32.18

187K

+1.77%

2026-10-07

30.96

31.77

30.87

31.62

177K

+1.09%

2026-10-06

31.33

31.48

30.96

31.28

184K

+0.16%

2026-10-05

30.57

31.30

29.94

31.23

259K

+2.36%

2026-10-02

31.40

31.60

30.13

30.51

434K

-2.56%

2026-10-01

30.39

31.60

30.39

31.31

237K

+3.47%

2026-09-30

30.54

30.75

30.01

30.26

232K

-1.05%

2026-09-29

30.64

30.97

30.25

30.58

159K

-0.88%

2026-09-28

31.20

30.51

30.85

513K

-0.93%

2026-09-25

31.68

31.75

30.98

31.14

378K

-1.46%

2026-09-24

32.78

33.21

30.99

31.60

589K

-3.10%

2026-09-23

33.11

33.35

32.57

32.61

80K

-1.95%

2026-09-22

33.13

33.28

32.58

33.26

126K

+1.22%

2026-09-21

32.78

33.09

32.53

32.86

130K

+0.18%

2026-09-18

32.85

32.93

32.46

32.80

256K

-1.44%

2026-09-17

33.96

34.20

33.04

33.28

161K

-2.97%

2026-09-16

33.67

34.35

33.40

34.30

147K

+1.36%

2026-09-15

33.14

33.85

32.80

33.84

154K

+1.87%

2026-09-14

33.40

34.16

33.05

33.22

160K

-0.39%

2026-09-11

32.95

33.40

32.58

33.35

127K

+1.49%

2026-09-10

32.70

32.93

32.36

32.86

153K

+1.01%

2026-09-09

32.40

32.62

31.67

32.53

196K

-0.06%

2026-09-08

33.59

33.60

32.08

32.55

150K

-4.01%

2026-09-04

33.43

34.10

32.92

33.91

153K

+0.24%

2026-09-03

34.03

34.41

33.62

33.83

270K

+0.36%

2026-09-02

33.98

34.53

33.47

33.71

160K

-0.24%

2026-09-01

34.28

34.57

33.71

33.79

155K

-1.77%

2026-08-31

34.35

34.75

33.52

34.40

156K

+0.09%

2026-08-28

34.11

34.79

33.34

34.37

170K

+0.64%

Barrett Business Services, Inc. (BBSI) Stock Price History

BBSI Historical Performance

BBSI Annual Returns

Download Historical Data

BBSI Stock Price Trajectory (1993–2026)

BBSI Historical Price Data · from 1993

BBSI Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison

Barrett Business Services, Inc. (BBSI) Stock Price History

BBSI Historical Performance

BBSI Annual Returns

Download Historical Data

BBSI Stock Price Trajectory (1993–2026)

BBSI Historical Price Data · from 1993

BBSI Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison