Barrett Business Services (BBSI)
NASDAQ:BBSI
Want to see BBSI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
32.12
33.36
31.87
32.54
32.54
+1.31%
340,048
1.34
May 28, 2026
31.64
32.18
31.64
32.12
32.12
+1.61%
189,238
0.74
May 27, 2026
31.05
31.67
30.95
31.61
31.61
+2.07%
191,806
0.71
May 26, 2026
31.37
31.52
30.67
30.97
30.97
-1.74%
232,854
0.86
May 22, 2026
30.86
31.86
30.40
31.52
31.52
+1.87%
255,761
0.95
May 21, 2026
30.73
31.08
30.40
31.02
30.94
0.00%
255,560
0.95
May 20, 2026
30.57
31.18
30.45
31.02
30.94
+0.39%
302,151
1.12
May 19, 2026
31.07
32.07
30.59
30.90
30.82
-1.47%
248,505
0.93
May 18, 2026
30.04
31.77
30.03
31.36
31.28
+4.40%
315,257
1.18
May 15, 2026
29.21
30.10
29.17
30.04
29.96
+2.84%
267,697
1.01
May 14, 2026
28.95
29.64
28.72
29.21
29.13
+1.53%
277,362
1.06
May 13, 2026
28.95
29.20
28.19
28.77
28.70
-1.54%
261,483
1.00
May 12, 2026
29.66
29.70
28.71
29.22
29.14
-0.68%
265,393
1.01
May 11, 2026
29.75
29.89
29.34
29.42
29.34
-1.50%
165,759
0.62
May 08, 2026
29.41
30.58
29.11
29.87
29.79
-0.10%
252,432
0.94
May 07, 2026
28.36
30.24
27.50
29.90
29.82
+1.56%
330,560
1.25
May 06, 2026
30.50
30.50
29.26
29.44
29.36
-3.06%
179,357
0.68
May 05, 2026
30.68
30.77
29.96
30.37
30.29
-0.82%
264,640
1.01
May 04, 2026
31.17
31.73
30.54
30.62
30.54
-2.54%
256,979
0.99
May 01, 2026
31.48
31.91
31.29
31.42
31.34
-0.35%
275,885
1.07
Apr 30, 2026
31.27
31.79
30.98
31.53
31.45
-0.13%
172,857
0.67
Apr 29, 2026
31.48
31.76
31.35
31.57
31.49
+0.25%
161,739
0.62
Apr 28, 2026
30.91
31.71
30.88
31.49
31.41
+3.21%
179,327
0.69
Apr 27, 2026
30.47
30.98
30.46
30.51
30.43
+0.13%
113,737
0.44
Apr 24, 2026
29.72
30.51
29.54
30.47
30.39
+1.94%
176,454
0.69
Apr 23, 2026
30.24
30.24
29.54
29.89
29.81
-1.35%
143,582
0.56
Apr 22, 2026
30.24
30.54
30.09
30.30
30.22
+0.13%
108,128
0.42
Apr 21, 2026
29.88
30.50
29.88
30.26
30.18
+1.17%
119,278
0.46
Apr 20, 2026
29.67
30.11
29.65
29.91
29.83
+0.17%
99,832
0.38
Apr 17, 2026
29.85
30.21
29.76
29.86
29.78
+1.01%
133,396
0.51
Apr 16, 2026
29.26
29.72
29.26
29.56
29.48
+0.82%
153,340
0.59
Apr 15, 2026
29.15
29.44
29.15
29.32
29.24
+0.27%
113,104
0.44
Apr 14, 2026
29.06
29.53
28.99
29.24
29.16
+0.38%
118,567
0.46
Apr 13, 2026
28.29
29.20
28.15
29.13
29.05
+2.97%
182,537
0.71
Apr 10, 2026
28.53
28.79
26.85
28.29
28.22
-1.33%
148,946
0.58
Apr 09, 2026
28.80
28.81
28.28
28.67
28.60
-0.55%
149,144
0.58
Apr 08, 2026
30.15
30.15
28.75
28.83
28.76
-1.57%
326,885
1.28
Apr 07, 2026
29.82
29.97
29.22
29.29
29.21
-1.78%
175,238
0.69
Apr 06, 2026
29.38
30.02
29.12
29.82
29.74
+0.81%
240,904
0.95
Apr 03, 2026
28.69
29.58
28.44
29.58
29.50
0.00%
0
0.00
Apr 02, 2026
28.69
29.58
28.44
29.58
29.50
+2.35%
155,922
0.61
Apr 01, 2026
29.17
29.28
28.11
28.90
28.83
-0.96%
265,272
1.05
Mar 31, 2026
30.31
30.61
29.16
29.18
29.10
-2.31%
552,613
2.26
Mar 30, 2026
29.45
29.95
29.34
29.87
29.79
+1.73%
189,058
0.77
Mar 27, 2026
29.22
29.57
28.65
29.36
29.28
-0.03%
370,202
1.54
Mar 26, 2026
28.85
29.74
28.85
29.37
29.29
+1.45%
303,526
1.28
Mar 25, 2026
29.21
29.81
28.35
28.95
28.88
-0.75%
297,622
1.27
Mar 24, 2026
28.62
29.43
28.30
29.17
29.09
+0.86%
220,541
0.96
Mar 23, 2026
28.59
29.21
28.21
28.92
28.85
+3.51%
354,844
1.57
Mar 20, 2026
27.88
28.04
27.59
27.94
27.87
+0.21%
343,386
1.54
Rows: