Barrett Business Services, Inc. (BBSI) NASDAQ

28.38

+0.0937(+0.33%)

Updated at April 13 10:05AM

Currency In USD

BBSI Historical Return

If you invested $1000 in Barrett Business Services, Inc. (BBSI) 10 years ago, it would be worth $4,607.49 as of April 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,733.46, while $1000 invested 1 year ago would be worth $713.67. This corresponds to total returns of 360.75%, 73.35%, -28.63%, respectively, with annualized returns of 16.5%, 11.62%, -28.63%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BBSI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 10, 2026	28.53	28.29	28.29	28.79	26.85	148,946
April 09, 2026	28.8	28.67	28.67	28.81	28.28	149,143
April 08, 2026	30.15	28.83	28.83	30.15	28.75	303,884
April 07, 2026	29.82	29.29	29.29	29.97	29.22	175,238
April 06, 2026	29.38	29.82	29.82	30.02	29.12	240,904
April 02, 2026	28.69	29.58	29.58	29.58	28.44	155,922
April 01, 2026	29.17	28.9	28.9	29.28	28.11	265,272
March 31, 2026	30.31	29.18	29.18	30.61	29.16	552,592
March 30, 2026	29.45	29.87	29.87	29.95	29.34	189,058
March 27, 2026	29.22	29.36	29.36	29.57	28.65	368,391
March 26, 2026	28.85	29.37	29.37	29.74	28.85	297,297
March 25, 2026	29.21	28.95	28.95	29.81	28.35	296,872
March 24, 2026	28.62	29.17	29.17	29.43	28.3	207,589
March 23, 2026	28.59	28.92	28.92	29.21	28.21	354,724
March 20, 2026	27.88	27.94	27.94	28.04	27.59	329,053
March 19, 2026	28.01	27.88	27.88	28.53	27.7	221,747
March 18, 2026	28.29	28.15	28.15	28.82	28.09	229,097
March 17, 2026	28.68	28.54	28.54	29.32	28.33	441,573
March 16, 2026	27.63	27.65	27.65	27.92	27.1	230,430
March 13, 2026	27.08	27.5	27.5	27.53	26.77	555,288
March 12, 2026	26.85	26.93	26.85	27.5	26.49	387,926
March 11, 2026	27.62	27.03	26.95	27.78	26.85	475,817
March 10, 2026	28.68	27.62	27.54	28.68	27.23	487,228
March 09, 2026	28.66	28.48	28.4	28.81	27.8	419,950
March 06, 2026	28.75	28.97	28.88	29.02	28.46	305,704
March 05, 2026	29.01	29.22	29.13	29.49	28.85	241,501
March 04, 2026	28.33	29.1	29.01	29.29	28.28	284,691
March 03, 2026	27.16	27.96	27.88	28.43	27.16	317,886
March 02, 2026	27.38	27.88	27.8	28.18	26.87	386,806
February 27, 2026	26.78	27.77	27.69	28.03	26.32	470,608
February 26, 2026	28.3	26.83	26.75	28.72	25.33	1.01M
February 25, 2026	31.26	31.47	31.38	32.09	30.88	272,517
February 24, 2026	30.97	31.06	30.97	31.57	30.75	217,031
February 23, 2026	32.34	30.92	30.83	32.46	30.24	238,533
February 20, 2026	32.54	32.29	32.19	32.76	32.09	268,600
February 19, 2026	32.36	32.58	32.48	32.6	31.82	157,100
February 18, 2026	31.61	32.7	32.6	32.92	31.44	229,410
February 17, 2026	31.81	31.65	31.56	32.44	30.74	224,700
February 13, 2026	31.5	31.62	31.53	32.38	31.37	293,932
February 12, 2026	31.98	31.39	31.3	32.1	31.17	377,300
February 11, 2026	35.73	32.05	31.95	35.84	31.4	414,300
February 10, 2026	37	35.48	35.37	37.35	35.47	228,200
February 09, 2026	37.85	37.01	36.9	37.85	36.97	128,940
February 06, 2026	37.48	37.85	37.74	38.03	37.15	192,800
February 05, 2026	37.47	37.34	37.23	37.81	37.09	166,739
February 04, 2026	37.5	37.46	37.35	38.09	37.14	123,837
February 03, 2026	38.1	37.29	37.18	38.36	37	133,200
February 02, 2026	38.03	38.21	38.1	38.66	37.39	145,200
January 30, 2026	36.59	38	37.89	38.12	36.53	205,505
January 29, 2026	36.74	36.72	36.61	37.15	36.2	171,338
January 28, 2026	37.41	36.65	36.54	37.53	36.51	120,639
January 27, 2026	37.6	37.36	37.25	37.92	36.98	95,816
January 26, 2026	37.53	37.73	37.62	37.85	37.02	151,600
January 23, 2026	37.87	37.53	37.42	38.47	37.45	160,648
January 22, 2026	37.78	38.03	37.92	38.28	37.58	186,300
January 21, 2026	38.08	37.72	37.61	38.24	37.3	157,900
January 20, 2026	38.41	37.82	37.71	38.75	37.69	131,400
January 16, 2026	39.31	39	38.88	39.45	38.81	149,500
January 15, 2026	39.31	39.42	39.3	40.02	39.1	211,240
January 14, 2026	38.83	39.2	39.08	39.25	38.83	98,700