Barrett Business Services (BBSI) Stock Chart & Stock Price History → Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad) Free BBSI Stock Alerts $126.01 +1.33 (+1.07%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Barrett Business Services Stock Price Performance5 Day Performance+1.29%1 Month Performance+3.48%3 Month Performance+9.18%6 Month Performance+16.84%Year-To-Date Performance+8.82%1 Year Performance+50.03% Receive BBSI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Barrett Business Services and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now BBSI Stock Chart for Tuesday, May, 28, 2024 BBSI Chart by TradingView Barrett Business Services Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$124.68$124.68$125.36$124.5614,000 shs$815.66 million05/24/2024$124.40$124.68+0.23%$125.36$124.6614,047 shs$815.41 million05/23/2024$125.15$124.40-0.60%$125.67$123.8528,047 shs$813.58 million05/22/2024$124.86$125.15+0.23%$126.10$124.6426,577 shs$818.48 million05/21/2024$124.91$124.86-0.04%$125.68$122.7247,452 shs$816.58 million05/20/2024$125.55$124.91-0.51%$126.45$124.9116,281 shs$816.91 million Get the Latest News and Ratings for BBSI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Barrett Business Services and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$125.26$125.55+0.23%$126.31$125.0019,241 shs$821.10 million05/16/2024$125.85$125.26-0.47%$125.63$124.4617,517 shs$819.20 million05/15/2024$125.93$125.85-0.06%$126.07$123.8424,723 shs$823.06 million05/14/2024$124.86$125.93+0.86%$126.15$124.9823,157 shs$823.58 million05/13/2024$125.98$124.86-0.89%$126.80$124.7419,572 shs$816.83 million05/10/2024$125.93$125.98+0.04%$126.23$125.1318,781 shs$824.16 million05/09/2024$123.95$125.93+1.60%$126.01$124.1460,632 shs$823.83 million05/08/2024$123.31$123.95+0.52%$124.47$122.7421,554 shs$810.88 million05/07/2024$123.21$123.31+0.08%$125.03$123.2928,127 shs$806.45 million05/06/2024$123.38$123.21-0.14%$125.71$122.8735,392 shs$805.79 million05/03/2024$119.49$123.38+3.26%$124.44$120.7444,487 shs$806.91 million05/02/2024$122.43$119.49-2.40%$122.95$113.6752,996 shs$781.47 million05/01/2024$121.50$122.43+0.77%$123.31$121.0834,853 shs$800.69 million04/30/2024$123.53$121.50-1.64%$123.27$121.4531,753 shs$794.61 million04/29/2024$121.77$123.53+1.45%$123.54$121.8125,578 shs$807.89 million04/26/2024$123.11$121.77-1.09%$122.97$121.4724,877 shs$796.38 million04/25/2024$123.80$123.11-0.56%$123.86$122.4649,452 shs$805.14 million04/24/2024$123.47$123.80+0.27%$124.05$123.0716,576 shs$809.65 million04/23/2024$122.81$123.47+0.54%$124.21$122.8917,155 shs$807.49 million04/22/2024$122.35$122.81+0.38%$123.29$122.1937,547 shs$803.18 million04/19/2024$121.36$122.35+0.82%$123.92$119.9020,961 shs$799.68 million04/18/2024$120.58$121.36+0.65%$122.00$120.4138,801 shs$793.69 million04/17/2024$121.16$120.58-0.48%$122.34$120.4830,299 shs$788.59 million04/16/2024$120.58$121.16+0.48%$121.54$119.6325,014 shs$792.39 million04/15/2024$120.21$120.58+0.31%$121.39$120.2333,642 shs$788.59 million04/12/2024$119.83$120.21+0.32%$120.60$119.0220,683 shs$789.78 million04/11/2024$119.56$119.83+0.23%$120.67$119.3047,949 shs$787.28 million04/10/2024$122.19$119.56-2.15%$120.35$118.8047,748 shs$785.51 million04/09/2024$122.94$122.19-0.61%$123.07$122.0418,808 shs$802.79 million04/08/2024$123.46$122.94-0.42%$123.70$122.9412,841 shs$807.72 million04/05/2024$121.02$123.46+2.02%$123.51$121.0417,720 shs$811.13 million04/04/2024$124.91$121.02-3.11%$125.15$121.0022,188 shs$795.10 million04/03/2024$125.15$124.91-0.19%$125.20$124.1121,668 shs$820.66 million04/02/2024$126.66$125.15-1.19%$125.86$123.4629,782 shs$822.24 millionClaim Your Complimentary Bitcoin Reward (Ad)Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now04/01/2024$126.72$126.66-0.05%$126.73$125.1429,681 shs$832.16 million03/29/2024$126.72$126.72$127.30$125.6030,748 shs$832.55 million03/28/2024$125.62$126.72+0.88%$127.30$125.6030,746 shs$832.55 million03/27/2024$125.62$125.62$127.39$125.4941,129 shs$825.32 million03/26/2024$125.41$125.62+0.17%$127.00$125.6222,553 shs$825.32 million03/25/2024$124.18$125.41+0.99%$125.70$124.2029,895 shs$823.94 million03/22/2024$125.74$124.18-1.24%$124.95$122.2535,958 shs$815.86 million03/21/2024$123.38$125.74+1.91%$125.95$124.5025,224 shs$826.11 million03/20/2024$120.71$123.38+2.21%$123.78$120.8546,082 shs$810.73 million03/19/2024$120.16$120.71+0.46%$121.57$119.8941,604 shs$793.07 million03/18/2024$119.00$120.16+0.97%$121.28$118.6941,461 shs$789.45 million03/15/2024$118.37$119.00+0.53%$119.48$117.3469,249 shs$781.95 million03/14/2024$119.54$118.37-0.98%$119.56$117.7730,782 shs$777.69 million03/13/2024$120.80$119.54-1.04%$120.73$119.3021,233 shs$785.38 million03/12/2024$119.82$120.80+0.82%$120.93$118.7623,909 shs$793.66 million03/11/2024$118.78$119.82+0.88%$119.82$117.9421,171 shs$787.22 million03/08/2024$120.16$118.78-1.15%$121.25$118.4420,252 shs$780.39 million03/07/2024$118.95$120.16+1.02%$120.21$118.7815,222 shs$789.45 million03/06/2024$117.22$118.95+1.48%$119.95$117.9652,445 shs$781.50 million03/05/2024$120.21$117.22-2.49%$119.66$117.1228,646 shs$776.00 million03/04/2024$119.60$120.21+0.51%$123.50$119.2338,657 shs$795.79 million03/01/2024$121.99$119.60-1.96%$121.21$117.7037,778 shs$791.39 million02/29/2024$115.41$121.99+5.70%$130.00$120.4853,249 shs$807.57 million02/28/2024$116.00$115.41-0.51%$116.72$115.0922,376 shs$764.01 million02/27/2024$115.83$116.00+0.15%$116.82$115.0126,467 shs$767.92 million Related Companies: Kelly Services Stock Chart Kforce Stock Chart TrueBlue Stock Chart Cross Country Healthcare Stock Chart TTEC Stock Chart Healthcare Services Group Stock Chart Veradigm Stock Chart AMTD Digital Stock Chart Nayax Stock Chart PureCycle Technologies Stock Chart Receive BBSI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Barrett Business Services and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BBSI) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersWARNING about the death of the U.S. dollar…Colonial MetalsDigitizing the $11T commodities sector with one tiny stockResource Stock DigestBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsElon’s New Device is About to Shock the WorldInvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersNext President (Not Trump. Not Biden.)The Freeport SocietyTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Barrett Business Services, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.