Barrett Business Services, Inc. - Price History
Monthly price history for BBSI (Barrett Business Services, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $126.66 | $126.66 |
| March 2024 | $126.72 | $126.72 |
| February 2024 | $121.68 | $121.99 |
| January 2024 | $111.99 | $112.27 |
| December 2023 | $115.51 | $115.80 |
| November 2023 | $109.67 | $109.95 |
| October 2023 | $90.98 | $91.46 |
| September 2023 | $89.77 | $90.24 |
| August 2023 | $95.18 | $95.68 |
| July 2023 | $89.97 | $90.73 |
| June 2023 | $86.47 | $87.20 |
| May 2023 | $83.30 | $84 |
| April 2023 | $82.61 | $83.61 |
| March 2023 | $87.58 | $88.64 |
| February 2023 | $94.50 | $95.98 |
| January 2023 | $97.84 | $99.38 |
| December 2022 | $91.84 | $93.28 |
| November 2022 | $96.81 | $98.33 |
| October 2022 | $85.60 | $87.22 |
| September 2022 | $76.55 | $78 |
| August 2022 | $79.14 | $80.64 |
| July 2022 | $79.79 | $81.59 |
| June 2022 | $71.26 | $72.87 |
| May 2022 | $73.21 | $74.86 |
| April 2022 | $70.09 | $71.97 |
| March 2022 | $75.45 | $77.47 |
| February 2022 | $58.35 | $60.15 |
| January 2022 | $62.08 | $64 |
| December 2021 | $66.99 | $69.06 |
| November 2021 | $68.48 | $70.59 |
| October 2021 | $79.23 | $82 |
| September 2021 | $73.69 | $76.26 |
| August 2021 | $74.88 | $77.50 |
| July 2021 | $70.46 | $73.21 |
| June 2021 | $69.88 | $72.61 |
| May 2021 | $71.67 | $74.47 |
| April 2021 | $70.28 | $73.33 |
| March 2021 | $66 | $68.86 |
| February 2021 | $67.95 | $71.20 |
| January 2021 | $60.17 | $63.05 |
| December 2020 | $65.10 | $68.21 |
| November 2020 | $63.66 | $66.71 |
| October 2020 | $56.30 | $59.25 |
| September 2020 | $49.83 | $52.44 |
| August 2020 | $54.71 | $57.57 |
| July 2020 | $49.81 | $52.68 |
| June 2020 | $50.24 | $53.13 |
| May 2020 | $47.94 | $50.70 |
| April 2020 | $45.94 | $48.92 |
| March 2020 | $37.23 | $39.64 |
| February 2020 | $55.92 | $59.90 |
| January 2020 | $77.33 | $82.83 |
| December 2019 | $84.46 | $90.46 |
| November 2019 | $82.50 | $88.36 |
| October 2019 | $81.64 | $87.73 |
| September 2019 | $82.65 | $88.82 |
| August 2019 | $81.08 | $87.13 |
| July 2019 | $81.14 | $87.50 |
| June 2019 | $76.60 | $82.60 |
| May 2019 | $66.79 | $72.02 |
| April 2019 | $67.35 | $72.86 |
| March 2019 | $71.48 | $77.33 |
| February 2019 | $72.37 | $78.54 |
| January 2019 | $57.73 | $62.65 |
| December 2018 | $52.75 | $57.25 |
| November 2018 | $64.82 | $70.35 |
| October 2018 | $57.77 | $62.92 |
| September 2018 | $61.31 | $66.78 |
| August 2018 | $68.89 | $75.03 |
| July 2018 | $84.08 | $91.88 |
| June 2018 | $88.37 | $96.57 |
| May 2018 | $78.90 | $86.22 |
| April 2018 | $79.86 | $87.52 |
| March 2018 | $75.63 | $82.88 |
| February 2018 | $67.59 | $74.29 |
| January 2018 | $63.40 | $69.69 |
| December 2017 | $58.67 | $64.49 |
| November 2017 | $60.37 | $66.36 |
| October 2017 | $55.10 | $60.79 |
| September 2017 | $51.24 | $56.53 |
| August 2017 | $46.75 | $51.58 |
| July 2017 | $49.63 | $55.03 |
| June 2017 | $51.66 | $57.29 |
| May 2017 | $51.46 | $57.07 |
| April 2017 | $51.77 | $57.66 |
| March 2017 | $49.04 | $54.62 |
| February 2017 | $57.49 | $64.03 |
| January 2017 | $53.76 | $60.11 |
| December 2016 | $57.32 | $64.10 |
| November 2016 | $52.13 | $58.29 |
| October 2016 | $39.93 | $44.83 |
| September 2016 | $44.19 | $49.61 |
| August 2016 | $41.56 | $46.66 |
| July 2016 | $38.10 | $42.98 |
| June 2016 | $36.63 | $41.32 |
| May 2016 | $33.12 | $37.36 |
| April 2016 | $27.27 | $31.01 |
| March 2016 | $25.29 | $28.75 |
| February 2016 | $30.73 | $34.94 |
| January 2016 | $34.23 | $39.17 |
| December 2015 | $38.05 | $43.54 |
| November 2015 | $39.02 | $44.65 |
| October 2015 | $42.57 | $48.98 |
| September 2015 | $37.32 | $42.93 |
| August 2015 | $30.99 | $35.65 |
| July 2015 | $35.77 | $41.40 |
| June 2015 | $31.38 | $36.32 |
| May 2015 | $31.12 | $36.01 |
| April 2015 | $38.19 | $44.47 |
| March 2015 | $36.79 | $42.84 |
| February 2015 | $31.99 | $37.25 |
| January 2015 | $26.18 | $30.65 |
| December 2014 | $23.40 | $27.40 |
| November 2014 | $18.64 | $21.82 |
| October 2014 | $19.89 | $23.51 |
| September 2014 | $33.40 | $39.49 |
| August 2014 | $50.07 | $59.19 |
| July 2014 | $48.14 | $57.08 |
| June 2014 | $39.64 | $47 |
| May 2014 | $39.77 | $47.16 |
| April 2014 | $42.35 | $50.41 |
| March 2014 | $50.04 | $59.57 |
| February 2014 | $58.80 | $70 |
| January 2014 | $65.68 | $78.41 |
| December 2013 | $77.68 | $92.74 |
| November 2013 | $70.80 | $84.52 |
| October 2013 | $69.60 | $83.27 |
| September 2013 | $56.26 | $67.31 |
| August 2013 | $53.72 | $64.27 |
| July 2013 | $58.62 | $70.26 |
| June 2013 | $43.56 | $52.21 |
| May 2013 | $48.66 | $58.33 |
| April 2013 | $44.07 | $52.94 |
| March 2013 | $43.84 | $52.66 |
| February 2013 | $36.36 | $43.68 |
| January 2013 | $33.40 | $40.24 |
| December 2012 | $31.62 | $38.09 |
| November 2012 | $27.60 | $33.25 |
| October 2012 | $24.66 | $29.83 |
| September 2012 | $22.40 | $27.10 |
| August 2012 | $20.95 | $25.34 |
| July 2012 | $21.50 | $26.12 |
| June 2012 | $17.40 | $21.14 |
| May 2012 | $16.25 | $19.75 |
| April 2012 | $16.21 | $19.80 |
| March 2012 | $16.23 | $19.83 |
| February 2012 | $13.93 | $17.02 |
| January 2012 | $15.65 | $19.25 |
| December 2011 | $16.23 | $19.96 |
| November 2011 | $15.53 | $19.10 |
| October 2011 | $12.83 | $15.87 |
| September 2011 | $11.27 | $13.94 |
| August 2011 | $11.56 | $14.31 |
| July 2011 | $11.98 | $14.92 |
| June 2011 | $11.50 | $14.32 |
| May 2011 | $12.27 | $15.28 |
| April 2011 | $12.87 | $16.12 |
| March 2011 | $12.82 | $16.06 |
| February 2011 | $11.65 | $14.59 |
| January 2011 | $11.68 | $14.72 |
| December 2010 | $12.34 | $15.55 |
| November 2010 | $11.77 | $14.83 |
| October 2010 | $12.11 | $15.35 |
| September 2010 | $11.98 | $15.19 |
| August 2010 | $10.44 | $13.23 |
| July 2010 | $11.73 | $14.96 |
| June 2010 | $9.72 | $12.40 |
| May 2010 | $10.91 | $13.91 |
| April 2010 | $12 | $15.40 |
| March 2010 | $10.57 | $13.56 |
| February 2010 | $9.47 | $12.15 |
| January 2010 | $9.92 | $12.81 |
| December 2009 | $9.52 | $12.29 |
| November 2009 | $8.44 | $10.90 |
| October 2009 | $8.92 | $11.60 |
| September 2009 | $8.13 | $10.58 |
| August 2009 | $8.02 | $10.43 |
| July 2009 | $7.62 | $9.98 |
| June 2009 | $8.01 | $10.50 |
| May 2009 | $7.80 | $10.22 |
| April 2009 | $7.57 | $10 |
| March 2009 | $7.28 | $9.62 |
| February 2009 | $6.46 | $8.53 |
| January 2009 | $7.35 | $9.79 |
| December 2008 | $8.18 | $10.90 |
| November 2008 | $7.95 | $10.59 |
| October 2008 | $8.19 | $11 |
| September 2008 | $9.56 | $12.85 |
| August 2008 | $10.79 | $14.50 |
| July 2008 | $12.17 | $16.44 |
| June 2008 | $8.76 | $11.83 |
| May 2008 | $9.74 | $13.15 |
| April 2008 | $8.83 | $12 |
| March 2008 | $12.60 | $17.13 |
| February 2008 | $11.92 | $16.20 |
| January 2008 | $13.12 | $17.92 |
| December 2007 | $13.19 | $18.01 |
| November 2007 | $11.99 | $16.38 |
| October 2007 | $12.38 | $16.99 |
| September 2007 | $17.36 | $23.83 |
| August 2007 | $17.76 | $24.38 |
| July 2007 | $18.34 | $25.24 |
| June 2007 | $18.77 | $25.83 |
| May 2007 | $18.24 | $25.11 |
| April 2007 | $16.53 | $22.82 |
| March 2007 | $16.70 | $23.05 |
| February 2007 | $17.66 | $24.37 |
| January 2007 | $15.89 | $22 |
| December 2006 | $16.92 | $23.42 |
| November 2006 | $17.34 | $24 |
| October 2006 | $15.39 | $21.36 |
| September 2006 | $15.46 | $21.47 |
| August 2006 | $14.62 | $20.29 |
| July 2006 | $15.49 | $21.50 |
| June 2006 | $13.22 | $18.35 |
| May 2006 | $17.94 | $24.90 |
| April 2006 | $19.03 | $26.42 |
| March 2006 | $19.45 | $27 |
| February 2006 | $17.34 | $24.07 |
| January 2006 | $19.23 | $26.70 |
| December 2005 | $18 | $24.99 |
| November 2005 | $18.15 | $25.20 |
| October 2005 | $19.23 | $26.70 |
| September 2005 | $16.46 | $22.85 |
| August 2005 | $14.85 | $20.62 |
| July 2005 | $12.74 | $17.68 |
| June 2005 | $10.83 | $15.04 |
| May 2005 | $10.46 | $14.52 |
| April 2005 | $10.60 | $22.07 |
| March 2005 | $10.54 | $21.94 |
| February 2005 | $10.21 | $21.27 |
| January 2005 | $8.38 | $17.45 |
| December 2004 | $6.64 | $13.82 |
| November 2004 | $7.21 | $15.01 |
| October 2004 | $6.60 | $13.75 |
| September 2004 | $6.85 | $14.26 |
| August 2004 | $7.08 | $14.74 |
| July 2004 | $7.91 | $16.48 |
| June 2004 | $7.08 | $14.75 |
| May 2004 | $6.50 | $13.54 |
| April 2004 | $6.60 | $13.75 |
| March 2004 | $6.72 | $14 |
| February 2004 | $6.60 | $13.75 |
| January 2004 | $7.64 | $15.90 |
| December 2003 | $6.23 | $12.98 |
| November 2003 | $7.11 | $14.80 |
| October 2003 | $4.45 | $9.26 |
| September 2003 | $3.46 | $7.20 |
| August 2003 | $2.87 | $5.98 |
| July 2003 | $2.64 | $5.50 |
| June 2003 | $1.53 | $3.19 |
| May 2003 | $1.44 | $3 |
| April 2003 | $1.65 | $3.44 |
| March 2003 | $1.57 | $3.27 |
| February 2003 | $1.53 | $3.18 |
| January 2003 | $1.49 | $3.11 |
| December 2002 | $1.49 | $3.10 |
| November 2002 | $1.92 | $3.99 |
| October 2002 | $1.74 | $3.62 |
| September 2002 | $1.66 | $3.45 |
| August 2002 | $1.44 | $3 |
| July 2002 | $1.44 | $3 |
| June 2002 | $1.68 | $3.50 |
| May 2002 | $1.82 | $3.80 |
| April 2002 | $1.78 | $3.70 |
| March 2002 | $1.78 | $3.70 |
| February 2002 | $1.78 | $3.70 |
| January 2002 | $1.91 | $3.98 |
| December 2001 | $1.78 | $3.70 |
| November 2001 | $1.92 | $3.99 |
| October 2001 | $1.82 | $3.80 |
| September 2001 | $1.82 | $3.80 |
| August 2001 | $1.82 | $3.80 |
| July 2001 | $1.94 | $4.05 |
| June 2001 | $1.81 | $3.77 |
| May 2001 | $1.75 | $3.65 |
| April 2001 | $1.78 | $3.71 |
| March 2001 | $1.83 | $3.81 |
| February 2001 | $1.80 | $3.75 |
| January 2001 | $1.74 | $3.62 |
| December 2000 | $1.71 | $3.56 |
| November 2000 | $2.04 | $4.25 |
| October 2000 | $2.46 | $5.12 |
| September 2000 | $2.40 | $5 |
| August 2000 | $2.52 | $5.25 |
| July 2000 | $2.64 | $5.50 |
| June 2000 | $2.84 | $5.91 |
| May 2000 | $2.43 | $5.06 |
| April 2000 | $3.54 | $7.38 |
| March 2000 | $2.88 | $6 |
| February 2000 | $3.42 | $7.12 |
| January 2000 | $3.21 | $6.69 |
| December 1999 | $3.18 | $6.62 |
| November 1999 | $2.94 | $6.12 |
| October 1999 | $3.30 | $6.88 |
| September 1999 | $3.72 | $7.75 |
| August 1999 | $4.14 | $8.62 |
| July 1999 | $4.32 | $9 |
| June 1999 | $4.08 | $8.50 |
| May 1999 | $3.84 | $8 |
| April 1999 | $3.24 | $6.75 |
| March 1999 | $2.88 | $6 |
| February 1999 | $3.72 | $7.75 |
| January 1999 | $4.23 | $8.81 |
| December 1998 | $4.08 | $8.50 |
| November 1998 | $4.26 | $8.88 |
| October 1998 | $3.42 | $7.12 |
| September 1998 | $3.78 | $7.88 |
| August 1998 | $4.14 | $8.62 |
| July 1998 | $4.44 | $9.25 |
| June 1998 | $4.74 | $9.88 |
| May 1998 | $6.06 | $12.62 |
| April 1998 | $6.30 | $13.12 |
| March 1998 | $5.31 | $11.06 |
| February 1998 | $5.22 | $10.88 |
| January 1998 | $5.16 | $10.75 |
| December 1997 | $5.64 | $11.75 |
| November 1997 | $5.76 | $12 |
| October 1997 | $6.06 | $12.62 |
| September 1997 | $8.04 | $16.75 |
| August 1997 | $7.50 | $15.62 |
| July 1997 | $8.22 | $17.12 |
| June 1997 | $6.54 | $13.62 |
| May 1997 | $6.90 | $14.38 |
| April 1997 | $6.24 | $13 |
| March 1997 | $6.96 | $14.50 |
| February 1997 | $8.55 | $17.81 |
| January 1997 | $8.88 | $18.50 |
| December 1996 | $7.32 | $15.25 |
| November 1996 | $6.99 | $14.56 |
| October 1996 | $7.92 | $16.50 |
| September 1996 | $7.68 | $16 |
| August 1996 | $9.48 | $19.75 |
| July 1996 | $8.04 | $16.75 |
| June 1996 | $9 | $18.75 |
| May 1996 | $8.82 | $18.38 |
| April 1996 | $8.40 | $17.50 |
| March 1996 | $8.40 | $17.50 |
| February 1996 | $7.68 | $16 |
| January 1996 | $7.56 | $15.75 |
| December 1995 | $7.08 | $14.75 |
| November 1995 | $6.84 | $14.25 |
| October 1995 | $6.72 | $14 |
| September 1995 | $7.32 | $15.25 |
| August 1995 | $7.29 | $15.19 |
| July 1995 | $7.32 | $15.25 |
| June 1995 | $6.60 | $13.75 |
| May 1995 | $5.76 | $12 |
| April 1995 | $6 | $12.50 |
| March 1995 | $6.96 | $14.50 |
| February 1995 | $7.20 | $15 |
| January 1995 | $7.08 | $14.75 |
| December 1994 | $6.72 | $14 |
| November 1994 | $7.56 | $15.75 |
| October 1994 | $6.48 | $13.50 |
| September 1994 | $5.64 | $11.75 |
| August 1994 | $5.16 | $10.75 |
| July 1994 | $4.80 | $10 |
| June 1994 | $4.44 | $9.25 |
| May 1994 | $5.64 | $11.75 |
| April 1994 | $6.36 | $26.50 |
| March 1994 | $6.33 | $26.38 |
| February 1994 | $4.68 | $19.50 |
| January 1994 | $4.02 | $16.75 |
| December 1993 | $3.30 | $13.75 |
| November 1993 | $3.48 | $14.50 |
| October 1993 | $4.02 | $16.75 |
| September 1993 | $3.42 | $14.25 |
| August 1993 | $2.49 | $10.38 |
| July 1993 | $2.01 | $8.38 |
| June 1993 | $2.16 | $9 |
BBSI
Price: $121.77
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.97%
Payout Ratio: 17.47%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 7.39 USD
P/E Ratio: 16.27
Exchange: NMS
Sector: Industrials
Industry: Staffing & Employment Services
Volume: 51500
Ebitda: 22.6 millionMarket Capitalization: 785.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 1.45%
DGR5: 3.87%
DGR10: 10.08%