Barrett Business Services, Inc. (BBSI) NASDAQ

31.52

+0.5(+1.61%)

Updated at May 22 04:00PM

Currency In USD

BBSI Historical Return

If you invested $1000 in Barrett Business Services, Inc. (BBSI) 10 years ago, it would be worth $5,116.88 as of May 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,761.88, while $1000 invested 1 year ago would be worth $772.36. This corresponds to total returns of 411.69%, 76.19%, -22.76%, respectively, with annualized returns of 17.72%, 11.99%, -22.76%.

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
May 22, 2026	30.86	31.52	31.52	31.86	30.4	255,761
May 21, 2026	30.73	31.02	31.02	31.08	30.45	248,607
May 20, 2026	30.73	31.02	31.02	31.17	30.47	293,736
May 19, 2026	31.07	30.9	30.9	32.07	30.59	248,505
May 18, 2026	30.04	31.36	31.36	31.77	30.03	314,391
May 15, 2026	29.21	30.04	30.04	30.1	29.17	267,697
May 14, 2026	28.95	29.21	29.21	29.64	28.72	276,863
May 13, 2026	28.95	28.77	28.77	29.2	28.19	258,428
May 12, 2026	29.66	29.22	29.22	29.7	28.71	260,666
May 11, 2026	29.75	29.42	29.42	29.89	29.34	152,809
May 08, 2026	29.41	29.87	29.87	30.58	29.11	244,758
May 07, 2026	28.36	29.9	29.9	30.24	27.5	328,467
May 06, 2026	30.5	29.44	29.44	30.5	29.26	178,147
May 05, 2026	30.68	30.37	30.37	30.73	29.99	259,625
May 04, 2026	31.17	30.62	30.62	31.73	30.54	256,723
May 01, 2026	31.48	31.42	31.42	31.91	31.29	273,711
April 30, 2026	31.27	31.53	31.53	31.79	30.98	172,559
April 29, 2026	31.48	31.57	31.57	31.76	31.35	148,514
April 28, 2026	30.91	31.49	31.49	31.7	30.88	169,687
April 27, 2026	30.47	30.51	30.51	30.98	30.46	113,735
April 24, 2026	29.72	30.47	30.47	30.51	29.54	100,591
April 23, 2026	30.24	29.89	29.89	30.24	29.54	143,582
April 22, 2026	30.24	30.3	30.3	30.54	30.09	106,535
April 21, 2026	29.88	30.26	30.26	30.5	29.88	111,989
April 20, 2026	29.67	29.91	29.91	30.11	29.65	96,762
April 17, 2026	29.85	29.86	29.86	30.21	29.76	133,396
April 16, 2026	29.26	29.56	29.56	29.72	29.26	138,007
April 15, 2026	29.15	29.32	29.32	29.44	29.15	113,104
April 14, 2026	29.06	29.24	29.24	29.53	28.99	118,567
April 13, 2026	28.29	29.13	29.13	29.2	28.15	182,537
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