Barrett Business Services, Inc.
BBSINASDAQIndustrials● Active
$33.40
+$0.40(+1.21%)
Market Cap$820240701
P/E Ratio—
52W High$49.65
52W Low$25.33
Barrett Business Services, Inc.（BBSI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bbsi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$49.65
Sep 5, 2025
-32.6% from here
5-Year Low5Y
$14.44
Feb 24, 2022
+131.6% from low
IPO Priceadj.
$0.6771
Jun 11, 1993
+4.8K% since IPO
1 Year Ago
$42.10
Jun 9, 2025
-20.5% in 1Y
5 Years Ago
$18.73
Jun 8, 2021
+78.6% in 5Y
10 Years Ago
$9.70
Jun 8, 2016
+244.8% in 10Y
Historical Price Data · BBSI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $32.88 | $33.88 | $32.83 | $33.46 | $33.46 | 34K | +1.77% |
| Jun 5, 2026 | $32.41 | $33.29 | $32.39 | $33.00 | $33.00 | 266K | +1.82% |
| Jun 4, 2026 | $32.97 | $35.13 | $32.33 | $32.50 | $32.50 | 324K | -1.43% |
| Jun 3, 2026 | $32.96 | $32.96 | $32.02 | $32.33 | $32.33 | 236K | -1.91% |
| Jun 2, 2026 | $33.41 | $33.65 | $32.98 | $33.26 | $33.26 | 155K | -0.45% |
| Jun 1, 2026 | $32.37 | $34.08 | $31.95 | $33.78 | $33.78 | 324K | +4.36% |
| May 29, 2026 | $32.12 | $33.36 | $31.87 | $32.54 | $32.54 | 340K | +1.31% |
| May 28, 2026 | $31.64 | $32.18 | $31.64 | $32.12 | $32.12 | 189K | +1.52% |
| May 27, 2026 | $31.05 | $31.67 | $30.95 | $31.61 | $31.61 | 192K | +1.80% |
| May 26, 2026 | $31.37 | $31.52 | $30.67 | $30.97 | $30.97 | 233K | -1.28% |
| May 22, 2026 | $30.86 | $31.86 | $30.40 | $31.52 | $31.52 | 256K | +2.14% |
| May 21, 2026 | $30.73 | $31.08 | $30.40 | $31.02 | $31.02 | 256K | +0.94% |
| May 20, 2026 | $30.57 | $31.18 | $30.45 | $31.02 | $31.02 | 302K | +1.47% |
| May 19, 2026 | $31.07 | $32.07 | $30.59 | $30.90 | $30.90 | 249K | -0.55% |
| May 18, 2026 | $30.04 | $31.77 | $30.03 | $31.36 | $31.36 | 315K | +4.39% |
| May 15, 2026 | $29.21 | $30.10 | $29.17 | $30.04 | $30.04 | 268K | +2.84% |
| May 14, 2026 | $28.95 | $29.64 | $28.72 | $29.21 | $29.21 | 277K | +0.90% |
| May 13, 2026 | $28.95 | $29.20 | $28.19 | $28.77 | $28.77 | 262K | -0.62% |
| May 12, 2026 | $29.66 | $29.70 | $28.71 | $29.22 | $29.22 | 265K | -1.48% |
| May 11, 2026 | $29.75 | $29.89 | $29.34 | $29.42 | $29.42 | 166K | -1.11% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BBSI
Jan 1 → Dec 31 · 6 years2026-7.6%$36.21 → $33.46
-7.6%
2025-16.9%$43.56 → $36.21
-16.9%
2024+51.1%$28.74 → $43.44
+51.1%
2023+24.2%$23.30 → $28.95
+24.2%
2022+35.2%$17.25 → $23.32
+35.2%
2021-7.4%$18.66 → $17.27
-7.4%
Best Year2024 · +51.1%
Worst Year2025 · -16.9%
Positive Years3 / 6
Avg Annual Return+13.1%
6Y Total Return+79.3%
6Y CAGR~+10.2% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in BBSI?
If you invested $1,000 in BBSI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,448
Total Return+244.8%
CAGR~+13.2% / yr
Profit+$2,448
Based on Jun 8, 2016 · $9.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Barrett Business Services, Inc.（BBSI）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $33.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BBSI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BBSI 历史股价FMP 日线复权 OHLCV