BBSI
Barrett Bus Svcs (BBSI)
NASDAQ
$33.63+$0.08 (+0.22%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $805.3M
    Market Cap
  • -30.49%
    1-Year Change
  • Staffing & Employment Services
    Industry
  • 1 Month
    -15.44%
    Low Price$31.10
    High Price$40.95
  • 3 Months
    +8.70%
    Low Price$30.90
    High Price$40.95
  • 1 Year
    -30.49%
    Low Price$26.62
    High Price$48.67
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
33.29
33.63
32.69
33.55
+1.21%
172,845
08/21/2026
$0.08 Dividend
08/20/2026
32.85
33.26
32.60
33.15
+0.42%
151,644
08/19/2026
32.87
33.71
32.62
33.01
+0.42%
201,044
08/18/2026
31.55
33.01
31.55
32.87
+5.17%
405,170
08/17/2026
31.93
32.19
31.12
31.25
-2.82%
159,872
08/14/2026
32.88
33.06
31.96
32.16
-2.33%
184,414
08/13/2026
31.47
32.96
31.11
32.93
+5.87%
308,217
08/12/2026
31.00
31.26
30.36
31.10
-0.67%
266,777
08/11/2026
32.07
32.09
31.14
31.31
-2.79%
285,158
08/10/2026
32.85
33.06
32.09
32.21
-2.68%
253,734
08/07/2026
33.00
34.02
32.53
33.10
+0.27%
334,133
08/06/2026
34.95
35.91
31.19
33.01
-17.50%
744,827
08/05/2026
40.20
40.85
38.97
40.01
+0.07%
295,107
08/05/2026
$0.52 Earnings
08/04/2026
39.28
40.14
39.24
39.98
+0.58%
333,747
08/03/2026
39.04
40.10
39.00
39.75
+2.07%
358,228
07/31/2026
39.44
39.44
38.27
38.95
-2.33%
363,408
07/30/2026
40.48
40.48
39.06
39.87
-2.46%
345,192
07/29/2026
41.22
41.78
40.74
40.88
-0.17%
287,742
07/28/2026
41.01
42.15
40.94
40.95
+1.36%
248,612
07/27/2026
39.74
40.61
39.02
40.40
+1.90%
253,299
07/24/2026
39.89
40.15
39.03
39.65
-0.11%
170,818
07/23/2026
39.09
39.80
38.69
39.69
+0.73%
142,793
07/22/2026
39.73
39.73
38.96
39.40
-0.68%
136,684
07/21/2026
39.48
39.89
39.24
39.67
-0.70%
172,315
07/20/2026
39.75
40.22
39.15
39.95
-0.07%
132,995
07/17/2026
39.75
40.66
39.52
39.98
-0.62%
235,279
07/16/2026
39.43
40.88
39.37
40.23
+2.99%
210,117
07/15/2026
38.37
39.90
37.98
39.07
+1.82%
207,931
07/14/2026
38.33
39.17
37.76
38.37
-1.31%
209,689
07/13/2026
37.67
38.98
37.32
38.88
+4.11%
247,916
07/10/2026
37.33
37.71
36.84
37.34
+0.51%
196,114
07/09/2026
36.92
37.25
35.74
37.15
-0.40%
184,431
07/08/2026
37.69
37.69
37.18
37.30
-1.73%
123,754
07/07/2026
38.05
38.54
37.82
37.96
+1.17%
202,258
07/06/2026
37.44
37.91
36.86
37.52
-0.79%
185,938
07/02/2026
37.63
38.40
36.83
37.82
+0.48%
244,525
07/01/2026
35.65
37.83
35.57
37.64
+6.22%
225,386
06/30/2026
35.78
35.81
35.11
35.43
-1.33%
197,475
06/29/2026
35.96
36.21
35.22
35.91
-0.17%
327,521
06/26/2026
33.97
36.13
33.97
35.97
+6.03%
687,206
06/25/2026
34.04
34.79
33.29
33.93
-0.56%
150,751
06/24/2026
33.80
34.75
33.77
34.12
+1.09%
252,947
06/23/2026
32.26
33.85
31.96
33.75
+4.61%
425,234
06/22/2026
32.76
33.43
31.81
32.26
-2.12%
209,007
06/18/2026
33.51
33.75
32.44
32.96
-0.63%
306,470
06/17/2026
32.67
33.52
32.67
33.17
+0.67%
195,849
06/16/2026
33.65
34.50
32.40
32.95
-1.34%
153,815
06/15/2026
33.93
34.36
33.28
33.40
-2.02%
217,379
06/12/2026
34.12
34.93
33.92
34.09
-0.23%
189,571
06/11/2026
34.26
34.89
33.65
34.17
-0.26%
209,666
06/10/2026
33.94
34.86
33.49
34.26
+1.69%
311,343
06/09/2026
33.25
34.12
33.25
33.69
+0.90%
279,060
06/08/2026
32.80
33.80
32.75
33.39
+1.42%
169,709
06/05/2026
32.33
33.21
32.31
32.92
+1.54%
266,291
06/04/2026
32.89
35.05
32.25
32.42
+0.53%
323,921
06/03/2026
32.88
32.88
31.94
32.25
-2.80%
234,618
06/02/2026
33.33
33.57
32.90
33.18
-1.54%
155,365
06/01/2026
32.29
34.00
31.87
33.70
+3.81%
323,894
05/29/2026
32.04
33.28
31.79
32.46
+1.31%
340,048
05/28/2026
31.56
32.10
31.56
32.04
+1.61%
189,238
05/27/2026
30.98
31.59
30.87
31.53
+2.07%
191,806
05/26/2026
31.29
31.44
30.60
30.90
-1.74%
232,854
05/22/2026
30.79
31.78
30.33
31.44
+1.87%
255,666
05/22/2026
$0.08 Dividend
05/21/2026
30.58
30.93
30.25
30.87
0.00%
255,560
05/20/2026
30.42
31.02
30.30
30.87
+0.39%
302,151
05/19/2026
30.92
31.91
30.44
30.75
-1.47%
248,505
05/18/2026
29.89
31.61
29.88
31.20
+4.39%
315,257
05/15/2026
29.06
29.95
29.02
29.89
+2.84%
267,697
05/14/2026
28.81
29.49
28.58
29.06
+1.53%
277,362
05/13/2026
28.81
29.05
28.05
28.63
-1.54%
261,483
05/12/2026
29.51
29.55
28.57
29.07
-0.68%
265,393
05/11/2026
29.60
29.74
29.19
29.27
-1.51%
165,759
05/08/2026
29.26
30.42
28.97
29.72
-0.10%
252,432
05/07/2026
28.22
30.09
27.36
29.75
+1.56%
330,560
05/06/2026
30.35
30.35
29.11
29.29
-3.06%
179,357
05/06/2026
-$0.13 Earnings
05/05/2026
30.53
30.62
29.81
30.22
-0.82%
264,640
05/04/2026
31.01
31.58
30.39
30.47
-2.55%
256,979
05/01/2026
31.32
31.75
31.13
31.26
-0.35%
275,885
04/30/2026
31.11
31.63
30.83
31.37
-0.13%
172,857
04/29/2026
31.32
31.60
31.19
31.41
+0.25%
161,148
04/28/2026
30.76
31.55
30.73
31.33
+3.21%
179,327
04/27/2026
30.32
30.83
30.31
30.36
+0.13%
113,737
04/24/2026
29.57
30.36
29.39
30.32
+1.94%
176,454
04/23/2026
30.09
30.09
29.39
29.74
-1.35%
143,582
04/22/2026
30.09
30.39
29.94
30.15
+0.13%
108,128
04/21/2026
29.73
30.35
29.73
30.11
+1.17%
119,275
04/20/2026
29.52
29.96
29.50
29.76
+0.17%
99,832
04/17/2026
29.70
30.06
29.61
29.71
+1.01%
133,396
04/16/2026
29.11
29.57
29.11
29.41
+0.82%
153,340
04/15/2026
29.00
29.29
29.00
29.17
+0.27%
113,104
04/14/2026
28.92
29.38
28.85
29.09
+0.38%
118,567
04/13/2026
28.15
29.05
28.00
28.98
+2.97%
182,537
04/10/2026
28.39
28.65
26.72
28.15
-1.33%
148,946
04/09/2026
28.66
28.67
28.13
28.53
-0.55%
149,144
04/08/2026
30.00
30.00
28.61
28.69
-1.57%
326,885
04/07/2026
29.67
29.82
29.07
29.14
-1.78%
175,238