BBSI
Barrett Bus Svcs (BBSI)
NASDAQ
$33.87+$1.53 (+4.73%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $794.3M
    Market Cap
  • -22.18%
    1-Year Change
  • Staffing & Employment Services
    Industry
  • 1 Month
    +2.60%
    Low Price$30.97
    High Price$34.34
  • 3 Months
    +16.05%
    Low Price$28.29
    High Price$34.34
  • 1 Year
    -22.18%
    Low Price$26.83
    High Price$49.17
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
32.84
33.51
31.89
32.34
-2.12%
209,007
06/18/2026
33.59
33.84
32.52
33.04
-0.63%
306,470
06/17/2026
32.75
33.60
32.75
33.25
+0.67%
195,849
06/16/2026
33.73
34.59
32.48
33.03
-1.34%
153,815
06/15/2026
34.01
34.44
33.36
33.48
-2.02%
217,379
06/12/2026
34.20
35.01
34.00
34.17
-0.23%
189,571
06/11/2026
34.34
34.97
33.74
34.25
-0.26%
209,666
06/10/2026
34.02
34.94
33.57
34.34
+1.69%
311,343
06/09/2026
33.33
34.21
33.33
33.77
+0.90%
279,060
06/08/2026
32.88
33.88
32.83
33.47
+1.42%
169,709
06/05/2026
32.41
33.29
32.39
33.00
+1.54%
266,291
06/04/2026
32.97
35.13
32.33
32.50
+0.53%
323,921
06/03/2026
32.96
32.96
32.02
32.33
-2.80%
234,618
06/02/2026
33.41
33.65
32.98
33.26
-1.54%
155,365
06/01/2026
32.37
34.08
31.95
33.78
+3.81%
323,894
05/29/2026
32.12
33.36
31.87
32.54
+1.31%
340,048
05/28/2026
31.64
32.18
31.64
32.12
+1.61%
189,238
05/27/2026
31.05
31.67
30.95
31.61
+2.07%
191,806
05/26/2026
31.37
31.52
30.67
30.97
-1.74%
232,854
05/22/2026
30.86
31.86
30.40
31.52
+1.87%
255,666
05/22/2026
$0.08 Dividend
05/21/2026
30.65
31.00
30.32
30.94
0.00%
255,560
05/20/2026
30.49
31.10
30.37
30.94
+0.39%
302,151
05/19/2026
30.99
31.98
30.51
30.82
-1.47%
248,505
05/18/2026
29.96
31.69
29.95
31.28
+4.39%
315,257
05/15/2026
29.13
30.02
29.09
29.96
+2.84%
267,697
05/14/2026
28.88
29.56
28.65
29.13
+1.53%
277,362
05/13/2026
28.88
29.12
28.12
28.70
-1.54%
261,483
05/12/2026
29.58
29.62
28.64
29.14
-0.68%
265,393
05/11/2026
29.67
29.81
29.26
29.34
-1.51%
165,759
05/08/2026
29.33
30.50
29.03
29.79
-0.10%
252,432
05/07/2026
28.29
30.16
27.43
29.82
+1.56%
330,560
05/06/2026
30.42
30.42
29.18
29.36
-3.06%
179,357
05/06/2026
-$0.13 Earnings
05/05/2026
30.60
30.69
29.88
30.29
-0.82%
264,640
05/04/2026
31.09
31.65
30.46
30.54
-2.55%
256,979
05/01/2026
31.40
31.83
31.21
31.34
-0.35%
275,885
04/30/2026
31.19
31.71
30.90
31.45
-0.13%
172,857
04/29/2026
31.40
31.68
31.27
31.49
+0.25%
161,148
04/28/2026
30.83
31.62
30.80
31.41
+3.21%
179,327
04/27/2026
30.39
30.90
30.38
30.43
+0.13%
113,737
04/24/2026
29.64
30.43
29.46
30.39
+1.94%
176,454
04/23/2026
30.16
30.16
29.46
29.81
-1.35%
143,582
04/22/2026
30.16
30.46
30.01
30.22
+0.13%
108,128
04/21/2026
29.80
30.42
29.80
30.18
+1.17%
119,275
04/20/2026
29.59
30.03
29.57
29.83
+0.17%
99,832
04/17/2026
29.77
30.13
29.68
29.78
+1.01%
133,396
04/16/2026
29.18
29.64
29.18
29.48
+0.82%
153,340
04/15/2026
29.07
29.36
29.07
29.24
+0.27%
113,104
04/14/2026
28.99
29.45
28.92
29.16
+0.38%
118,567
04/13/2026
28.22
29.12
28.07
29.05
+2.97%
182,537
04/10/2026
28.46
28.72
26.78
28.22
-1.33%
148,946
04/09/2026
28.73
28.74
28.20
28.60
-0.55%
149,144
04/08/2026
30.07
30.07
28.68
28.76
-1.57%
326,885
04/07/2026
29.74
29.89
29.14
29.21
-1.78%
175,238
04/06/2026
29.30
29.94
29.04
29.74
+0.81%
240,904
04/02/2026
28.62
29.50
28.37
29.50
+2.35%
155,922
04/01/2026
29.09
29.20
28.04
28.83
-0.96%
265,272
03/31/2026
30.23
30.53
29.08
29.10
-2.31%
552,613
03/30/2026
29.37
29.87
29.26
29.79
+1.74%
189,058
03/27/2026
29.14
29.49
28.58
29.28
-0.03%
370,202
03/26/2026
28.78
29.66
28.78
29.29
+1.45%
303,526
03/25/2026
29.13
29.73
28.27
28.88
-0.75%
297,622
03/24/2026
28.55
29.35
28.22
29.09
+0.86%
220,541
03/23/2026
28.52
29.13
28.14
28.85
+3.51%
354,844
03/20/2026
27.81
27.97
27.52
27.87
+0.22%
343,446
03/19/2026
27.94
28.46
27.63
27.81
-0.96%
235,412
03/18/2026
28.22
28.74
28.02
28.08
-1.37%
229,579
03/17/2026
28.61
29.24
28.25
28.47
+3.22%
452,311
03/16/2026
27.56
27.85
27.03
27.58
+0.55%
267,322
03/13/2026
27.01
27.46
26.70
27.43
+2.42%
555,290
03/13/2026
$0.08 Dividend
03/12/2026
26.70
27.35
26.34
26.78
-0.37%
389,623
03/11/2026
27.47
27.63
26.70
26.88
-2.14%
475,817
03/10/2026
28.52
28.52
27.07
27.47
-3.02%
487,471
03/09/2026
28.50
28.65
27.65
28.32
-1.69%
419,950
03/06/2026
28.59
28.86
28.30
28.81
-0.86%
305,704
03/05/2026
28.85
29.33
28.69
29.06
+0.41%
241,501
03/04/2026
28.17
29.16
28.12
28.94
+4.08%
297,983
03/03/2026
27.26
28.28
27.01
27.81
+0.29%
328,528
03/02/2026
27.23
28.02
26.72
27.73
+0.40%
386,806
02/27/2026
26.63
27.87
26.17
27.62
+3.50%
470,608
02/26/2026
28.14
28.56
25.19
26.68
-14.74%
1,006,865
02/25/2026
31.09
31.91
30.71
31.30
+1.32%
272,517
02/25/2026
$0.64 Earnings
02/24/2026
30.80
31.39
30.58
30.89
+0.45%
217,031
02/23/2026
32.16
32.28
30.07
30.75
-4.24%
238,533
02/20/2026
32.36
32.58
31.91
32.11
-0.89%
268,557
02/19/2026
32.18
32.42
31.64
32.40
-0.37%
157,062
02/18/2026
31.43
32.74
31.27
32.52
+3.32%
229,410
02/17/2026
31.63
32.26
30.57
31.47
+0.09%
224,653
02/13/2026
31.33
32.20
31.20
31.44
+0.75%
293,932
02/12/2026
31.80
31.93
31.00
31.21
-2.07%
377,280
02/11/2026
35.53
35.64
31.23
31.87
-9.67%
414,281
02/10/2026
36.79
37.14
35.27
35.28
-4.13%
228,159
02/09/2026
37.64
37.64
36.77
36.80
-2.22%
128,940
02/06/2026
37.27
37.82
36.94
37.64
+1.37%
192,774
02/05/2026
37.26
37.60
36.88
37.13
-0.32%
166,739
02/04/2026
37.29
37.88
36.93
37.25
+0.46%
123,837
02/03/2026
37.89
38.15
36.79
37.08
-2.41%
133,170