Barrett Business Services, Inc. (BBSI) NASDAQ

Currency In USD

BBSI Historical Return

If you invested $1000 in Barrett Business Services, Inc. (BBSI) 10 years ago, it would be worth $4,171.07 as of July 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,380.95, while $1000 invested 1 year ago would be worth $891.25. This corresponds to total returns of 317.11%, 138.1%, -10.88%, respectively, with annualized returns of 15.34%, 18.93%, -10.88%.

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
July 22, 2026	39.83	39.5	39.5	39.83	39.05	136,684
July 21, 2026	39.58	39.77	39.77	39.99	39.33	172,315
July 20, 2026	39.85	40.05	40.05	40.32	39.24	132,994
July 17, 2026	39.85	40.08	40.08	40.76	39.62	235,279
July 16, 2026	39.53	40.33	40.33	40.98	39.47	209,537
July 15, 2026	38.46	39.16	39.16	40	38.07	202,759
July 14, 2026	38.42	38.46	38.46	39.26	37.85	210,756
July 13, 2026	37.76	38.97	38.97	39.07	37.42	247,909
July 10, 2026	37.42	37.43	37.43	37.8	36.93	196,114
July 09, 2026	37.01	37.24	37.24	37.34	35.83	182,781
July 08, 2026	37.78	37.39	37.39	37.78	37.27	123,754
July 07, 2026	38.14	38.05	38.05	38.63	37.91	202,258
July 06, 2026	37.53	37.61	37.61	38	36.95	185,938
July 02, 2026	37.72	37.91	37.91	38.49	36.92	244,535
July 01, 2026	35.74	37.73	37.73	37.92	35.66	225,386
June 30, 2026	35.87	35.52	35.52	35.9	35.19	197,475
June 29, 2026	36.05	36	36	36.3	35.3	327,452
June 26, 2026	34.05	36.06	36.06	36.22	34.05	687,206
June 25, 2026	34.12	34.01	34.01	34.88	33.37	150,751
June 24, 2026	33.88	34.2	34.2	34.83	33.85	252,753
June 23, 2026	32.34	33.83	33.83	33.94	32.04	405,011
June 22, 2026	32.84	32.34	32.34	33.51	31.89	208,864
June 18, 2026	33.59	33.04	33.04	33.84	32.52	303,619
June 17, 2026	32.75	33.25	33.25	33.6	32.75	195,226
June 16, 2026	33.73	33.03	33.03	34.59	32.48	153,155
June 15, 2026	34.01	33.48	33.48	34.44	33.36	214,833
June 12, 2026	34.2	34.17	34.17	35.01	34	186,911
June 11, 2026	34.34	34.25	34.25	34.97	33.74	205,385
June 10, 2026	34.02	34.34	34.34	34.94	33.57	311,343
June 09, 2026	33.33	33.77	33.77	34.21	33.33	268,325
June 08, 2026	32.88	33.47	33.47	33.88	32.83	169,709
June 05, 2026	32.41	33	33	33.29	32.39	259,037
June 04, 2026	32.97	32.5	32.5	35.13	32.33	323,921
June 03, 2026	32.96	32.33	32.33	32.96	32.02	229,698
June 02, 2026	33.41	33.26	33.26	33.65	32.98	154,767
June 01, 2026	32.37	33.78	33.78	34.08	31.95	318,808
May 29, 2026	32.12	32.54	32.54	33.36	32.04	333,319
May 28, 2026	31.64	32.12	32.12	32.18	31.64	188,367
May 27, 2026	31.05	31.61	31.61	31.67	30.95	187,312
May 26, 2026	31.37	30.97	30.97	31.52	30.67	218,003
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