Nasdaq · BBSI · stock
Barrett Business Services INC (BBSI) stock price history
Every Nasdaq trading session of Barrett Business Services INC from Jun 11, 1993 to Nov 12, 2026: 8,273 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BBSI adjusted close, 1993 to 2026
- $48.78
- All time high, 2025
- $42.25
- 52 week high, $25.19 low
- 8,273
- Daily sessions since 1993
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
BBSI key facts
- Barrett Business Services INC (BBSI) closed at $31.03 on Nov 12, 2026 on Nasdaq.
- BBSI's all time high close is $48.78, set on Sep 4, 2025; its all time low close is $0.3176 on Feb 12, 2003.
- BBSI's 52 week range is $25.19 to $42.25.
- BBSI returned -10.3% over the year to Nov 12, 2026 and +64.0% over five years.
- Over ten years BBSI returned +170%, +10.5% a year compounded.
- BBSI's deepest drawdown was -87.7% from Sep 13, 1996 to Feb 12, 2003.
- DataCedar holds 8,273 daily sessions of BBSI history from Jun 11, 1993 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BBSI price chart, 1993 to 2026
BBSI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | -0.2% |
| 6 months | +6.5% |
| Year to date | -15.2% |
| 1 year | -10.3% |
| 3 years | +21.4% |
| 5 years | +64.0% |
| 10 years | +170.4% |
| Since Jun 11, 1993 | +6,392% |
| Compound annual growth, 33.4 years | +13.3% |
BBSI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $48.78 on Sep 4, 2025
- All time low close
- $0.3176 on Feb 12, 2003
- 52 week high
- $42.25 on Jul 28, 2026
- 52 week low
- $25.19 on Feb 26, 2026
- Deepest drawdown
- -87.7% from Sep 13, 1996 to Feb 12, 2003, recovered Mar 4, 2005
- Best single session
- +48.2% on Jul 11, 2003
- Worst single session
- -58.9% on Oct 29, 2014
- Volatility, 1 year annualised
- 40.4%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 1993
- 64.9×
- Best calendar year
- 2003, +319%
- Worst calendar year
- 2014, -70%
BBSI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Jun 11, 1993; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $36.01 | $42.25 | $25.19 | $31.03 | -13.8% | 50.7M | 218 |
| 2025 | $42.97 | $49.26 | $32.75 | $36.01 | -16.0% | 40.1M | 250 |
| 2024 | $28.10 | $43.79 | $26.45 | $42.85 | +51.4% | 34.3M | 252 |
| 2023 | $22.48 | $29.18 | $18.45 | $28.30 | +25.8% | 41.6M | 250 |
| 2022 | $16.40 | $24.31 | $13.73 | $22.50 | +37.1% | 47.5M | 251 |
| 2021 | $16.09 | $20.55 | $14.57 | $16.41 | +2.9% | 32.4M | 252 |
| 2020 | $20.79 | $21.28 | $6.27 | $15.95 | -22.9% | 57.9M | 253 |
| 2019 | $12.77 | $21.81 | $12.37 | $20.69 | +60.1% | 40.9M | 252 |
| 2018 | $14.45 | $22.14 | $11.99 | $12.93 | -10.1% | 43.6M | 251 |
| 2017 | $14.20 | $15.45 | $9.84 | $14.38 | +2.4% | 38.9M | 251 |
| 2016 | $9.21 | $14.67 | $4.86 | $14.05 | +50.7% | 83.6M | 252 |
| 2015 | $5.74 | $11.29 | $5.28 | $9.32 | +62.6% | 136.2M | 252 |
| 2014 | $18.98 | $20.98 | $3.78 | $5.73 | -69.9% | 165M | 252 |
| 2013 | $7.93 | $20.11 | $7.76 | $19.03 | +145.7% | 48.3M | 252 |
| 2012 | $3.98 | $8.03 | $3.12 | $7.75 | +94.8% | 38.9M | 250 |
| 2011 | $3.06 | $3.98 | $2.41 | $3.98 | +31.5% | 27.4M | 251 |
| 2010 | $2.35 | $3.33 | $2.12 | $3.02 | +29.7% | 28.1M | 252 |
| 2009 | $1.97 | $2.39 | $1.47 | $2.33 | +16.3% | 31.9M | 250 |
| 2008 | $3.24 | $3.40 | $1.65 | $2.00 | -38.0% | 59.7M | 249 |
| 2007 | $4.19 | $4.93 | $2.81 | $3.23 | -22.1% | 53.6M | 251 |
| 2006 | $4.48 | $4.87 | $3.19 | $4.14 | -6.0% | 48.9M | 251 |
| 2005 | $1.65 | $5.12 | $1.59 | $4.41 | +171.2% | 48.3M | 251 |
| 2004 | $1.40 | $2.09 | $1.35 | $1.63 | +6.5% | 14.3M | 238 |
| 2003 | $0.3647 | $1.78 | $0.2718 | $1.53 | +318.7% | 6.9M | 250 |
| 2002 | $0.4353 | $0.4706 | $0.2365 | $0.3647 | -16.2% | 1.5M | 243 |
| 2001 | $0.4191 | $0.5953 | $0.3576 | $0.4353 | +3.9% | 9.1M | 203 |
| 2000 | $0.7849 | $0.8971 | $0.2941 | $0.4191 | -46.2% | 34.9M | 250 |
| 1999 | $1.06 | $1.21 | $0.6176 | $0.7794 | -22.1% | 15.3M | 244 |
| 1998 | $1.38 | $1.59 | $0.7059 | $1.0000 | -27.7% | 21.1M | 250 |
| 1997 | $1.81 | $2.24 | $1.29 | $1.38 | -23.0% | 40.4M | 232 |
| 1996 | $1.78 | $2.62 | $1.59 | $1.79 | +3.4% | 55.1M | 243 |
| 1995 | $1.71 | $2.29 | $1.24 | $1.74 | +5.4% | 34.1M | 249 |
| 1994 | $0.8088 | $1.91 | $0.8088 | $1.65 | +103.6% | 46.7M | 252 |
| 1993 | $0.4412 | $0.9853 | $0.4265 | $0.8088 | n/a | 45.4M | 126 |
BBSI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $31.03 | -4.6% |
| October 2026 | $32.53 | +7.5% |
| September 2026 | $30.26 | -12.0% |
| August 2026 | $34.40 | -11.9% |
| July 2026 | $39.04 | +9.9% |
| June 2026 | $35.52 | +9.2% |
| May 2026 | $32.54 | +3.5% |
| April 2026 | $31.45 | +8.1% |
| March 2026 | $29.10 | +5.4% |
| February 2026 | $27.62 | -26.9% |
| January 2026 | $37.79 | +4.9% |
| December 2025 | $36.01 | +3.2% |
About the BBSI data
Daily bars. 8,273 sessions from Jun 11, 1993 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 11, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ABBSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
BBSI share price history
