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 $3,316 as of October 31, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $1,637.14, while $1000 invested 1 year ago would be worth $808. This corresponds to total returns of 231.6%, 63.71%, -19.2%, respectively, with annualized returns of 12.73%, 10.36%, -19.2%.

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
October 30, 2026	33	32.53	32.53	33	32.42	116,663
October 29, 2026	32.86	32.36	32.36	32.86	31.64	182,622
October 28, 2026	32.58	32.44	32.44	32.93	32.25	139,630
October 27, 2026	33.38	32.57	32.57	33.38	32.38	198,984
October 26, 2026	33.21	33.32	33.32	33.58	33.01	90,851
October 23, 2026	32.74	33.22	33.22	33.6	32.72	153,796
October 22, 2026	32.14	32.81	32.81	32.85	32	151,504
October 21, 2026	31.6	31.83	31.83	32.25	31.39	161,213
October 20, 2026	32.06	32.08	32.08	32.49	31.42	133,409
October 19, 2026	32.35	31.76	31.76	32.65	31.64	136,120
October 16, 2026	32.46	32.55	32.55	32.71	31.72	317,243
October 15, 2026	32.27	32.34	32.34	33.02	32.22	117,565
October 14, 2026	31.86	31.91	31.91	32.31	31.68	220,029
October 13, 2026	31.86	31.9	31.9	32.12	31.53	163,425
October 12, 2026	31.75	31.56	31.56	32.28	31.39	137,903
October 09, 2026	32.16	31.72	31.72	32.44	31.5	157,420
October 08, 2026	31.78	32.18	32.18	32.49	31.71	187,441
October 07, 2026	30.96	31.62	31.62	31.77	30.87	176,943
October 06, 2026	31.33	31.28	31.28	31.48	30.96	182,820
October 05, 2026	30.57	31.23	31.23	31.3	29.94	258,863
October 02, 2026	31.4	30.51	30.51	31.6	30.13	433,589
October 01, 2026	30.39	31.31	31.31	31.6	30.39	237,430
September 30, 2026	30.54	30.26	30.26	30.75	30.01	215,326
September 29, 2026	30.64	30.58	30.58	30.97	30.25	158,501
September 28, 2026	31.2	30.85	30.85	31.2	30.51	513,098
September 25, 2026	31.68	31.14	31.14	31.75	30.98	377,952
September 24, 2026	32.78	31.6	31.6	33.21	30.99	589,175
September 23, 2026	33.11	32.61	32.61	33.35	32.57	80,180
September 22, 2026	33.13	33.26	33.26	33.28	32.58	126,010
September 21, 2026	32.79	32.86	32.86	32.95	32.7	122,906
September 18, 2026	32.85	32.8	32.8	32.93	32.46	255,826
September 17, 2026	33.96	33.28	33.28	34.2	33.04	151,092
September 16, 2026	33.67	34.3	34.3	34.35	33.4	147,369
September 15, 2026	33.14	33.84	33.84	33.85	32.8	153,649
September 11, 2026	32.95	33.35	33.35	33.4	32.58	126,476
September 10, 2026	32.7	32.86	32.86	32.93	32.36	153,411
September 09, 2026	32.4	32.53	32.53	32.62	31.67	192,327
September 08, 2026	33.59	32.55	32.55	33.6	32.08	150,067
September 04, 2026	33.43	33.91	33.91	34.1	32.92	153,232
September 03, 2026	34.03	33.83	33.83	34.41	33.62	269,498
September 02, 2026	33.98	33.71	33.71	34.53	33.47	160,147
September 01, 2026	34.28	33.79	33.79	34.57	33.71	153,632
August 31, 2026	34.35	34.4	34.4	34.75	33.52	155,518
August 28, 2026	34.11	34.37	34.37	34.79	33.34	170,238
August 27, 2026	33.7	34.15	34.15	34.41	33.36	144,877
August 26, 2026	33.85	33.97	33.97	34.14	33.67	170,516
August 25, 2026	33.24	33.8	33.8	33.9	32.89	211,381
August 24, 2026	33.65	33.42	33.42	33.99	33.07	168,417
August 21, 2026	33.29	33.55	33.55	33.63	32.69	162,607
August 20, 2026	32.93	33.23	33.23	33.34	32.68	151,643
August 19, 2026	32.95	33.09	33.09	33.79	32.7	201,048
August 18, 2026	31.63	32.95	32.95	33.09	31.63	405,169
August 17, 2026	32.01	31.33	31.33	32.27	31.2	159,871
August 14, 2026	32.96	32.24	32.24	33.14	32.04	184,412
August 13, 2026	31.55	33.01	33.01	33.04	31.19	308,216
August 12, 2026	31.07	31.18	31.18	31.34	30.44	229,153
August 11, 2026	32.15	31.39	31.39	32.15	31.24	0
August 10, 2026	32.93	32.29	32.29	33.14	32.17	253,733
August 07, 2026	33.08	33.18	33.18	34.1	32.61	334,140
August 06, 2026	35.03	33.09	33.09	36	31.27	742,125