Skip to main content
BBSI logo

Barrett Business Services, Inc.

BBSINASDAQIndustrialsStaffing & Employment Services

$32.34Today:- (-)1Y −23.27%

As of Oct 15, 2026 close

Market cap
$799.06M
P/E (TTM)
22.78
Forward P/E
35.98
Dividend yield
0.99%
52-week range
$25.33$43.53
Volume (live)
-
Avg. volume (3M)
212.74K

Barrett Business Services (BBSI) Historical Stock Prices

Analyze Barrett Business Services (BBSI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Barrett Business Services (BBSI) Interactive Price Chart

Interactive historical price chart showing Barrett Business Services stock price movements and trends across multiple time periods.

Loading chart...

BBSI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BBSI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202632.2733.0232.2232.3432.34117.56K
Oct 14, 202631.8632.3131.6831.9131.91220.03K
Oct 13, 202631.8632.1231.5331.9031.90163.43K
Oct 12, 202631.7532.2831.3931.5631.56137.90K
Oct 9, 202632.1632.4431.5031.7231.72157.42K
Oct 8, 202631.7832.4931.7132.1832.18187.43K
Oct 7, 202630.9631.7730.8731.6231.62176.94K
Oct 6, 202631.3331.4830.9631.2831.28182.82K
Oct 5, 202630.5731.3029.9431.2331.23258.86K
Oct 2, 202631.4031.6030.1330.5130.51433.59K
Oct 1, 202630.3931.6030.3931.3131.31237.43K
Sep 30, 202630.5430.7530.0130.2630.26215.33K
Sep 29, 202630.6430.9730.2530.5830.58158.46K
Sep 28, 202631.2031.2030.5030.8530.85512.32K
Sep 25, 202631.6831.7530.9831.1431.14377.65K
Sep 24, 202632.7833.2130.9931.6031.60589.17K
Sep 23, 202633.1133.3432.5632.6132.6180.18K
Sep 22, 202633.1333.2832.5833.2633.26125.91K
Sep 21, 202632.7833.0932.5332.8632.86122.91K
Sep 18, 202632.8532.9332.4632.8032.80255.27K
Sep 17, 202633.9634.2033.0433.2833.28161.25K
Sep 16, 202633.6734.3533.4034.3034.30147.37K
Sep 15, 202633.1433.8532.8033.8433.84153.65K
Sep 14, 202633.4034.1633.0533.2233.22160.34K
Sep 11, 202632.9533.4032.5833.3533.35126.48K
Sep 10, 202632.7032.9332.3632.8632.86153.41K
Sep 9, 202632.4032.6231.6732.5332.53195.83K
Sep 8, 202633.5933.6032.0832.5532.55150.32K
Sep 4, 202633.4334.1032.9233.9133.91153.23K
Sep 3, 202634.0334.4133.6233.8333.83269.55K
Sep 2, 202633.9834.5333.4733.7133.71160.15K
Sep 1, 202634.2834.5733.7133.7933.79154.83K
Aug 31, 202634.3534.7533.5234.4034.40155.52K
Aug 28, 202634.1134.7933.3434.3734.37170.24K
Aug 27, 202633.7034.4133.3634.1534.15176.08K
Aug 26, 202633.8534.1433.6633.9733.97196.52K
Aug 25, 202633.2433.9032.8933.8033.80237.81K
Aug 24, 202633.6533.9933.0733.4233.42181.59K
Aug 21, 202633.2933.6332.6933.5533.55172.84K
Aug 20, 202632.9333.3432.6833.2333.15151.64K
Aug 19, 202632.9533.7932.7033.0933.01201.05K
Aug 18, 202631.6333.0931.6332.9532.87405.17K
Aug 17, 202632.0132.2731.2031.3331.25159.87K
Aug 14, 202632.9633.1332.0432.2432.16184.41K
Aug 13, 202631.5533.0431.1833.0132.93308.22K
Aug 12, 202631.0731.3430.4331.1831.10229.15K
Aug 11, 202632.1532.1631.2231.3931.31285.16K
Aug 10, 202632.9333.1432.1732.2932.21253.73K
Aug 7, 202633.0834.1032.6133.1833.10334.14K
Aug 6, 202635.0336.0031.2733.0933.01744.83K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.