NASDAQ, BBSI End of Day and Historical Stock Data [Barrett Business S]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, BBSI:

28 Aug 2025

LAST: 48.54	CHANGE: 0.06	OPEN: 48.56	HIGH: 48.71	ASK: 56.88	VOLUME: 115.1K
LAST: 48.54	CHG(%): 0.12	PREV: 48.48	LOW: 48.29	BID: 17.02

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	48.56	48.71	48.29	48.54	115.1K
27 Aug 25	48.78	49.13	48.12	48.48	180.4K
26 Aug 25	48.58	49.63	47.95	49.08	189.7K
25 Aug 25	48.42	49.18	48.00	48.68	281.5K
22 Aug 25	46.52	48.95	46.30	48.77	214.2K
21 Aug 25	46.15	46.53	46.05	46.27	104K
20 Aug 25	46.77	47.03	46.19	46.37	110.3K
19 Aug 25	46.34	47.04	46.08	46.43	110.4K
18 Aug 25	45.97	46.43	45.97	46.41	96.3K
15 Aug 25	46.68	46.68	45.87	46.03	155.1K

COMPANY PROFILE

Name:
About:	Barrett Business Services, Inc. provides business management solutions for small and mid-sized companies in the United States. It develops a management platform that integrates a knowledge-based approach from the management consulting industry with tools from the human resource outsourcing industry. The company also offers professional employer services under which it enters into a client services agreement to establish a co-employment relationship with each client company, assuming responsibility for payroll, payroll taxes, workers compensation coverage, and other administration functions for the client's existing workforce. In addition, it provides staffing and recruiting services, such as on-demand or short-term staffing assignment, contract staffing, direct placement, and long-term or indefinite-term on-site management services. The company serves customers in various industries, including construction, manufacturing, transportation and warehousing, waste management and remediation services, retail, leisure and hospitality, and wholesale trade. Barrett Business Services, Inc. was incorporated in 1965 and is headquartered in Vancouver, Washington.
Address:	8100 NE Parkway Drive, Vancouver, WA, United States, 98662
Website:	https://www.bbsi.com
CUSIP:	068463108
CIK:	0000902791
ISIN:	US0684631080
FIGI:	BBG000BHJSC4
LEI:	529900HXB6TMG0SR9Y34

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 11, 1993

Purchase Intraday History
for this symbol from Jun 11, 1993

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	22.99
DivYield:	0.01
Div/Share:	0.32
PtB:	5.28
PtS:	0.99
EBITDA:	66.87M
Shares:	25.69M
Market Cap:	1.247B

TECHNICAL INDICATORS

MA5:	48.71
MA10:	47.51
MA20:	46.72
MA50:	44.75
MA100:	42.97
MA200:	42.50
STO9:	67.56
STO14:	69.72
RSI14:	58.90
WPR14:	-17.70
MTM14:	2.02
ROC14:	0.04
ATR:	1.04
Week High:	49.63
Week Low:	46.05
Month High:	49.63
Month Low:	43.56
Year High:	49.63
Year Low:	34.43

RECENT SPLITS

Date	Ratio
24 Jun 2024	4-1
20 May 2005	3-2

RECENT DIVIDENDS

Date	Amount
22 Aug 2025	$0.08
23 May 2025	$0.08
14 Mar 2025	$0.08
22 Nov 2024	$0.08
16 Aug 2024	$0.08
16 May 2024	$0.08
14 Mar 2024	$0.08
16 Nov 2023	$0.08
17 Aug 2023	$0.08
18 May 2023	$0.08