Barrett Business Services, Inc. ( BBSI) - Price History
Monthly price history for BBSI (Barrett Business Services, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $39.77 | $39.77 |
| June 2026 | $35.52 | $35.52 |
| May 2026 | $32.54 | $32.54 |
| April 2026 | $31.45 | $31.53 |
| March 2026 | $29.10 | $29.18 |
| February 2026 | $27.62 | $27.77 |
| January 2026 | $37.79 | $38 |
| December 2025 | $36.01 | $36.21 |
| November 2025 | $34.90 | $35.09 |
| October 2025 | $40.15 | $40.47 |
| September 2025 | $43.97 | $44.32 |
| August 2025 | $48.42 | $48.80 |
| July 2025 | $45.53 | $45.97 |
| June 2025 | $41.29 | $41.69 |
| May 2025 | $40.93 | $41.32 |
| April 2025 | $40.09 | $40.56 |
| March 2025 | $40.68 | $41.15 |
| February 2025 | $39.71 | $40.25 |
| January 2025 | $42.74 | $43.33 |
| December 2024 | $42.85 | $43.44 |
| November 2024 | $42.33 | $42.91 |
| October 2024 | $35.63 | $36.19 |
| September 2024 | $36.93 | $37.51 |
| August 2024 | $35.95 | $36.51 |
| July 2024 | $35.80 | $36.44 |
| June 2024 | $32.19 | $32.77 |
| May 2024 | $32.50 | $132.34 |
| April 2024 | $29.77 | $121.50 |
| March 2024 | $31.05 | $126.72 |
| February 2024 | $29.81 | $121.99 |
| January 2024 | $27.44 | $112.27 |
| December 2023 | $28.30 | $115.80 |
| November 2023 | $26.87 | $109.95 |
| October 2023 | $22.29 | $91.46 |
| September 2023 | $22 | $90.24 |
| August 2023 | $23.32 | $95.68 |
| July 2023 | $22.04 | $90.73 |
| June 2023 | $21.19 | $87.20 |
| May 2023 | $20.41 | $84 |
| April 2023 | $20.24 | $83.61 |
| March 2023 | $21.46 | $88.64 |
| February 2023 | $23.15 | $95.98 |
| January 2023 | $23.97 | $99.38 |
| December 2022 | $22.50 | $93.28 |
| November 2022 | $23.72 | $98.33 |
| October 2022 | $20.97 | $87.22 |
| September 2022 | $18.76 | $78 |
| August 2022 | $19.39 | $80.64 |
| July 2022 | $19.55 | $81.59 |
| June 2022 | $17.46 | $72.87 |
| May 2022 | $17.94 | $74.86 |
| April 2022 | $17.17 | $71.97 |
| March 2022 | $18.49 | $77.47 |
| February 2022 | $14.30 | $60.15 |
| January 2022 | $15.21 | $64 |
| December 2021 | $16.41 | $69.06 |
| November 2021 | $16.78 | $70.59 |
| October 2021 | $19.41 | $82 |
| September 2021 | $18.05 | $76.26 |
| August 2021 | $18.35 | $77.50 |
| July 2021 | $17.26 | $73.21 |
| June 2021 | $17.12 | $72.61 |
| May 2021 | $17.56 | $74.47 |
| April 2021 | $17.22 | $73.33 |
| March 2021 | $16.17 | $68.86 |
| February 2021 | $16.65 | $71.20 |
| January 2021 | $14.74 | $63.05 |
| December 2020 | $15.95 | $68.21 |
| November 2020 | $15.60 | $66.71 |
| October 2020 | $13.80 | $59.25 |
| September 2020 | $12.21 | $52.44 |
| August 2020 | $13.40 | $57.57 |
| July 2020 | $12.20 | $52.68 |
| June 2020 | $12.31 | $53.13 |
| May 2020 | $11.75 | $50.70 |
| April 2020 | $11.26 | $48.92 |
| March 2020 | $9.12 | $39.64 |
| February 2020 | $13.70 | $59.90 |
| January 2020 | $18.95 | $82.83 |
| December 2019 | $20.69 | $90.46 |
| November 2019 | $20.21 | $88.36 |
| October 2019 | $20 | $87.73 |
| September 2019 | $20.25 | $88.82 |
| August 2019 | $19.86 | $87.13 |
| July 2019 | $19.88 | $87.50 |
| June 2019 | $18.77 | $82.60 |
| May 2019 | $16.36 | $72.02 |
| April 2019 | $16.50 | $72.86 |
| March 2019 | $17.51 | $77.33 |
| February 2019 | $17.73 | $78.54 |
| January 2019 | $14.14 | $62.65 |
| December 2018 | $12.92 | $57.25 |
| November 2018 | $15.88 | $70.35 |
| October 2018 | $14.15 | $62.92 |
| September 2018 | $15.02 | $66.78 |
| August 2018 | $16.88 | $75.03 |
| July 2018 | $20.60 | $91.88 |
| June 2018 | $21.65 | $96.57 |
| May 2018 | $19.33 | $86.22 |
| April 2018 | $19.57 | $87.52 |
| March 2018 | $18.53 | $82.88 |
| February 2018 | $16.56 | $74.29 |
| January 2018 | $15.53 | $69.69 |
| December 2017 | $14.38 | $64.49 |
| November 2017 | $14.79 | $66.36 |
| October 2017 | $13.50 | $60.79 |
| September 2017 | $12.55 | $56.53 |
| August 2017 | $11.45 | $51.58 |
| July 2017 | $12.16 | $55.03 |
| June 2017 | $12.66 | $57.29 |
| May 2017 | $12.61 | $57.07 |
| April 2017 | $12.68 | $57.66 |
| March 2017 | $12.02 | $54.62 |
| February 2017 | $14.09 | $64.03 |
| January 2017 | $13.17 | $60.11 |
| December 2016 | $14.04 | $64.10 |
| November 2016 | $12.77 | $58.29 |
| October 2016 | $9.78 | $44.83 |
| September 2016 | $10.83 | $49.61 |
| August 2016 | $10.18 | $46.66 |
| July 2016 | $9.34 | $42.98 |
| June 2016 | $8.98 | $41.32 |
| May 2016 | $8.12 | $37.36 |
| April 2016 | $6.68 | $31.01 |
| March 2016 | $6.20 | $28.75 |
| February 2016 | $7.53 | $34.94 |
| January 2016 | $8.39 | $39.17 |
| December 2015 | $9.32 | $43.54 |
| November 2015 | $9.56 | $44.65 |
| October 2015 | $10.43 | $48.98 |
| September 2015 | $9.14 | $42.93 |
| August 2015 | $7.59 | $35.65 |
| July 2015 | $8.76 | $41.40 |
| June 2015 | $7.69 | $36.32 |
| May 2015 | $7.62 | $36.01 |
| April 2015 | $9.36 | $44.47 |
| March 2015 | $9.01 | $42.84 |
| February 2015 | $7.84 | $37.25 |
| January 2015 | $6.41 | $30.65 |
| December 2014 | $5.73 | $27.40 |
| November 2014 | $4.57 | $21.82 |
| October 2014 | $4.87 | $23.51 |
| September 2014 | $8.18 | $39.49 |
| August 2014 | $12.27 | $59.19 |
| July 2014 | $11.80 | $57.08 |
| June 2014 | $9.71 | $47 |
| May 2014 | $9.74 | $47.16 |
| April 2014 | $10.38 | $50.41 |
| March 2014 | $12.26 | $59.57 |
| February 2014 | $14.41 | $70 |
| January 2014 | $16.09 | $78.41 |
| December 2013 | $19.03 | $92.74 |
| November 2013 | $17.35 | $84.52 |
| October 2013 | $17.05 | $83.27 |
| September 2013 | $13.79 | $67.31 |
| August 2013 | $13.16 | $64.27 |
| July 2013 | $14.36 | $70.26 |
| June 2013 | $10.67 | $52.21 |
| May 2013 | $11.92 | $58.33 |
| April 2013 | $10.80 | $52.94 |
| March 2013 | $10.74 | $52.66 |
| February 2013 | $8.91 | $43.68 |
| January 2013 | $8.18 | $40.24 |
| December 2012 | $7.75 | $38.09 |
| November 2012 | $6.76 | $33.25 |
| October 2012 | $6.04 | $29.83 |
| September 2012 | $5.49 | $27.10 |
| August 2012 | $5.13 | $25.34 |
| July 2012 | $5.27 | $26.12 |
| June 2012 | $4.26 | $21.14 |
| May 2012 | $3.98 | $19.75 |
| April 2012 | $3.97 | $19.80 |
| March 2012 | $3.98 | $19.83 |
| February 2012 | $3.41 | $17.02 |
| January 2012 | $3.84 | $19.25 |
| December 2011 | $3.98 | $19.96 |
| November 2011 | $3.80 | $19.10 |
| October 2011 | $3.14 | $15.87 |
| September 2011 | $2.76 | $13.94 |
| August 2011 | $2.83 | $14.31 |
| July 2011 | $2.94 | $14.92 |
| June 2011 | $2.82 | $14.32 |
| May 2011 | $3.01 | $15.28 |
| April 2011 | $3.15 | $16.12 |
| March 2011 | $3.14 | $16.06 |
| February 2011 | $2.85 | $14.59 |
| January 2011 | $2.86 | $14.72 |
| December 2010 | $3.02 | $15.55 |
| November 2010 | $2.88 | $14.83 |
| October 2010 | $2.97 | $15.35 |
| September 2010 | $2.94 | $15.19 |
| August 2010 | $2.56 | $13.23 |
| July 2010 | $2.87 | $14.96 |
| June 2010 | $2.38 | $12.40 |
| May 2010 | $2.67 | $13.91 |
| April 2010 | $2.94 | $15.40 |
| March 2010 | $2.59 | $13.56 |
| February 2010 | $2.32 | $12.15 |
| January 2010 | $2.43 | $12.81 |
| December 2009 | $2.33 | $12.29 |
| November 2009 | $2.07 | $10.90 |
| October 2009 | $2.18 | $11.60 |
| September 2009 | $1.99 | $10.58 |
| August 2009 | $1.96 | $10.43 |
| July 2009 | $1.87 | $9.98 |
| June 2009 | $1.96 | $10.50 |
| May 2009 | $1.91 | $10.22 |
| April 2009 | $1.86 | $10 |
| March 2009 | $1.78 | $9.62 |
| February 2009 | $1.58 | $8.53 |
| January 2009 | $1.80 | $9.79 |
| December 2008 | $2 | $10.90 |
| November 2008 | $1.95 | $10.59 |
| October 2008 | $2.01 | $11 |
| September 2008 | $2.34 | $12.85 |
| August 2008 | $2.64 | $14.50 |
| July 2008 | $2.98 | $16.44 |
| June 2008 | $2.15 | $11.83 |
| May 2008 | $2.38 | $13.15 |
| April 2008 | $2.16 | $12 |
| March 2008 | $3.09 | $17.13 |
| February 2008 | $2.92 | $16.20 |
| January 2008 | $3.22 | $17.92 |
| December 2007 | $3.23 | $18.01 |
| November 2007 | $2.94 | $16.38 |
| October 2007 | $3.03 | $16.99 |
| September 2007 | $4.25 | $23.83 |
| August 2007 | $4.35 | $24.38 |
| July 2007 | $4.49 | $25.24 |
| June 2007 | $4.60 | $25.83 |
| May 2007 | $4.47 | $25.11 |
| April 2007 | $4.05 | $22.82 |
| March 2007 | $4.09 | $23.05 |
| February 2007 | $4.33 | $24.37 |
| January 2007 | $3.89 | $22 |
| December 2006 | $4.14 | $23.42 |
| November 2006 | $4.25 | $24 |
| October 2006 | $3.77 | $21.36 |
| September 2006 | $3.79 | $21.47 |
| August 2006 | $3.58 | $20.29 |
| July 2006 | $3.80 | $21.50 |
| June 2006 | $3.24 | $18.35 |
| May 2006 | $4.39 | $24.90 |
| April 2006 | $4.66 | $26.42 |
| March 2006 | $4.76 | $27 |
| February 2006 | $4.25 | $24.07 |
| January 2006 | $4.71 | $26.70 |
| December 2005 | $4.41 | $24.99 |
| November 2005 | $4.45 | $25.20 |
| October 2005 | $4.71 | $26.70 |
| September 2005 | $4.03 | $22.85 |
| August 2005 | $3.64 | $20.62 |
| July 2005 | $3.12 | $17.68 |
| June 2005 | $2.65 | $15.04 |
| May 2005 | $2.56 | $14.52 |
| April 2005 | $2.60 | $22.07 |
| March 2005 | $2.58 | $21.94 |
| February 2005 | $2.50 | $21.27 |
| January 2005 | $2.05 | $17.45 |
| December 2004 | $1.63 | $13.82 |
| November 2004 | $1.77 | $15.01 |
| October 2004 | $1.62 | $13.75 |
| September 2004 | $1.68 | $14.26 |
| August 2004 | $1.73 | $14.74 |
| July 2004 | $1.94 | $16.48 |
| June 2004 | $1.74 | $14.75 |
| May 2004 | $1.59 | $13.54 |
| April 2004 | $1.62 | $13.75 |
| March 2004 | $1.65 | $14 |
| February 2004 | $1.62 | $13.75 |
| January 2004 | $1.87 | $15.90 |
| December 2003 | $1.53 | $12.98 |
| November 2003 | $1.74 | $14.80 |
| October 2003 | $1.09 | $9.26 |
| September 2003 | $0.85 | $7.20 |
| August 2003 | $0.70 | $5.98 |
| July 2003 | $0.65 | $5.50 |
| June 2003 | $0.38 | $3.19 |
| May 2003 | $0.35 | $3 |
| April 2003 | $0.40 | $3.44 |
| March 2003 | $0.38 | $3.27 |
| February 2003 | $0.37 | $3.18 |
| January 2003 | $0.37 | $3.11 |
| December 2002 | $0.36 | $3.10 |
| November 2002 | $0.47 | $3.99 |
| October 2002 | $0.43 | $3.62 |
| September 2002 | $0.41 | $3.45 |
| August 2002 | $0.35 | $3 |
| July 2002 | $0.35 | $3 |
| June 2002 | $0.41 | $3.50 |
| May 2002 | $0.45 | $3.80 |
| April 2002 | $0.44 | $3.70 |
| March 2002 | $0.44 | $3.70 |
| February 2002 | $0.44 | $3.70 |
| January 2002 | $0.47 | $3.98 |
| December 2001 | $0.44 | $3.70 |
| November 2001 | $0.47 | $3.99 |
| October 2001 | $0.45 | $3.80 |
| September 2001 | $0.45 | $3.80 |
| August 2001 | $0.45 | $3.80 |
| July 2001 | $0.48 | $4.05 |
| June 2001 | $0.44 | $3.77 |
| May 2001 | $0.43 | $3.65 |
| April 2001 | $0.44 | $3.71 |
| March 2001 | $0.45 | $3.81 |
| February 2001 | $0.44 | $3.75 |
| January 2001 | $0.43 | $3.62 |
| December 2000 | $0.42 | $3.56 |
| November 2000 | $0.50 | $4.25 |
| October 2000 | $0.60 | $5.12 |
| September 2000 | $0.59 | $5 |
| August 2000 | $0.62 | $5.25 |
| July 2000 | $0.65 | $5.50 |
| June 2000 | $0.70 | $5.91 |
| May 2000 | $0.60 | $5.06 |
| April 2000 | $0.87 | $7.38 |
| March 2000 | $0.71 | $6 |
| February 2000 | $0.84 | $7.12 |
| January 2000 | $0.79 | $6.69 |
| December 1999 | $0.78 | $6.62 |
| November 1999 | $0.72 | $6.12 |
| October 1999 | $0.81 | $6.88 |
| September 1999 | $0.91 | $7.75 |
| August 1999 | $1.02 | $8.62 |
| July 1999 | $1.06 | $9 |
| June 1999 | $1 | $8.50 |
| May 1999 | $0.94 | $8 |
| April 1999 | $0.79 | $6.75 |
| March 1999 | $0.71 | $6 |
| February 1999 | $0.91 | $7.75 |
| January 1999 | $1.04 | $8.81 |
| December 1998 | $1 | $8.50 |
| November 1998 | $1.04 | $8.88 |
| October 1998 | $0.84 | $7.12 |
| September 1998 | $0.93 | $7.88 |
| August 1998 | $1.02 | $8.62 |
| July 1998 | $1.09 | $9.25 |
| June 1998 | $1.16 | $9.88 |
| May 1998 | $1.48 | $12.62 |
| April 1998 | $1.54 | $13.12 |
| March 1998 | $1.30 | $11.06 |
| February 1998 | $1.28 | $10.88 |
| January 1998 | $1.26 | $10.75 |
| December 1997 | $1.38 | $11.75 |
| November 1997 | $1.41 | $12 |
| October 1997 | $1.48 | $12.62 |
| September 1997 | $1.97 | $16.75 |
| August 1997 | $1.84 | $15.62 |
| July 1997 | $2.02 | $17.12 |
| June 1997 | $1.60 | $13.62 |
| May 1997 | $1.69 | $14.38 |
| April 1997 | $1.53 | $13 |
| March 1997 | $1.71 | $14.50 |
| February 1997 | $2.10 | $17.81 |
| January 1997 | $2.18 | $18.50 |
| December 1996 | $1.79 | $15.25 |
| November 1996 | $1.71 | $14.56 |
| October 1996 | $1.94 | $16.50 |
| September 1996 | $1.88 | $16 |
| August 1996 | $2.32 | $19.75 |
| July 1996 | $1.97 | $16.75 |
| June 1996 | $2.21 | $18.75 |
| May 1996 | $2.16 | $18.38 |
| April 1996 | $2.06 | $17.50 |
| March 1996 | $2.06 | $17.50 |
| February 1996 | $1.88 | $16 |
| January 1996 | $1.85 | $15.75 |
| December 1995 | $1.74 | $14.75 |
| November 1995 | $1.68 | $14.25 |
| October 1995 | $1.65 | $14 |
| September 1995 | $1.79 | $15.25 |
| August 1995 | $1.79 | $15.19 |
| July 1995 | $1.79 | $15.25 |
| June 1995 | $1.62 | $13.75 |
| May 1995 | $1.41 | $12 |
| April 1995 | $1.47 | $12.50 |
| March 1995 | $1.71 | $14.50 |
| February 1995 | $1.76 | $15 |
| January 1995 | $1.74 | $14.75 |
| December 1994 | $1.65 | $14 |
| November 1994 | $1.85 | $15.75 |
| October 1994 | $1.59 | $13.50 |
| September 1994 | $1.38 | $11.75 |
| August 1994 | $1.26 | $10.75 |
| July 1994 | $1.18 | $10 |
| June 1994 | $1.09 | $9.25 |
| May 1994 | $1.38 | $11.75 |
| April 1994 | $1.56 | $26.50 |
| March 1994 | $1.55 | $26.38 |
| February 1994 | $1.15 | $19.50 |
| January 1994 | $0.98 | $16.75 |
| December 1993 | $0.81 | $13.75 |
| November 1993 | $0.85 | $14.50 |
| October 1993 | $0.98 | $16.75 |
| September 1993 | $0.84 | $14.25 |
| August 1993 | $0.61 | $10.38 |
| July 1993 | $0.49 | $8.38 |
| June 1993 | $0.53 | $9 |
BBSI
Price: $39.77
52 week price:
Dividend Yield: 0.84%
5-year range yield:
Forward Dividend Yield: 0.80%
Payout Ratio: 17.49%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: 1.51 USD
P/E Ratio: 19.48
Exchange: NMS
Sector: Industrials
Industry: Staffing & Employment Services
Country: United States
Volume: 51500
Ebitda: 22.6 millionMarket Capitalization: 931.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 2.22%
DGR5: 1.33%
DGR10: 4.46%