NASDAQ:BBSI | Historical Stock Price | BARRETT BUSINESS SERVICES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-06-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.47$1.30$3.54$9.65$26.33$71.841993-06-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.33$2.3397,200——
1994-12-29$2.46$2.4618,600——
1994-12-28$2.44$2.4489,400——
1994-12-27$2.46$2.46103,200——
1994-12-23$2.46$2.4645,000——
1994-12-22$2.33$2.33192,600——
1994-12-21$2.42$2.4269,600——
1994-12-20$2.33$2.330——
1994-12-19$2.33$2.3354,600——
1994-12-16$2.33$2.3312,000——
1994-12-15$2.33$2.3384,000——
1994-12-14$2.21$2.2113,800——
1994-12-13$2.21$2.2180,400——
1994-12-12$2.21$2.21490,800——
1994-12-09$2.17$2.17124,800——
1994-12-08$2.17$2.1716,200——
1994-12-07$2.25$2.2530,600——
1994-12-06$2.40$2.40161,400——
1994-12-05$2.38$2.3757,000——
1994-12-02$2.46$2.46107,400——
1994-12-01$2.54$2.5428,800——
1994-11-30$2.63$2.62226,200——
1994-11-29$2.58$2.58124,800——
1994-11-28$2.58$2.58109,200——
1994-11-25$2.50$2.5010,200——
1994-11-23$2.50$2.50113,400——
1994-11-22$2.58$2.58510,600——
1994-11-21$2.50$2.50150,000——
1994-11-18$2.46$2.46186,600——
1994-11-17$2.33$2.3339,600——
1994-11-16$2.33$2.33119,400——
1994-11-15$2.33$2.3347,400——
1994-11-14$2.33$2.3334,200——
1994-11-11$2.33$2.33255,600——
1994-11-10$2.33$2.3350,400——
1994-11-09$2.32$2.3252,800——
1994-11-08$2.29$2.2928,800——
1994-11-07$2.29$2.29285,000——
1994-11-04$2.39$2.3972,600——
1994-11-03$2.46$2.46310,800——
1994-11-02$2.29$2.2930,000——
1994-11-01$2.25$2.2545,600——
1994-10-31$2.25$2.2520,400——
1994-10-28$2.25$2.2566,600——
1994-10-27$2.13$2.1215,000——
1994-10-26$2.13$2.1291,200——
1994-10-25$2.25$2.25237,000——
1994-10-24$2.21$2.2122,800——
1994-10-21$2.15$2.15238,200——
1994-10-20$2.17$2.1778,600——
1994-10-19$2.29$2.2982,200——
1994-10-18$2.17$2.17746,400——
1994-10-17$2.25$2.25375,000——
1994-10-14$2.08$2.08125,400——
1994-10-13$2.13$2.121,147,200——
1994-10-12$1.92$1.921,675,200——
1994-10-11$1.83$1.8332,400——
1994-10-10$1.92$1.92111,600——
1994-10-07$1.83$1.834,200——
1994-10-06$1.85$1.85163,800——
1994-10-05$1.90$1.90151,200——
1994-10-04$1.92$1.92511,800——
1994-10-03$1.96$1.96270,600——
1994-09-30$1.96$1.9629,400——
1994-09-29$1.88$1.8765,400——
1994-09-28$1.90$1.90126,600——
1994-09-27$1.96$1.9632,400——
1994-09-26$1.94$1.9414,400——
1994-09-23$1.94$1.94100,200——
1994-09-22$1.88$1.873,600——
1994-09-21$1.90$1.909,000——
1994-09-20$1.92$1.9247,400——
1994-09-19$2.04$2.0421,000——
1994-09-16$2.00$2.001,200——
1994-09-15$1.92$1.923,600——
1994-09-14$2.04$2.0437,800——
1994-09-13$2.00$2.0022,800——
1994-09-12$1.96$1.9695,400——
1994-09-09$1.96$1.9628,200——
1994-09-08$1.91$1.9174,400——
1994-09-07$1.94$1.9437,200——
1994-09-06$2.00$2.00148,200——
1994-09-02$1.98$1.98394,200——
1994-09-01$1.79$1.79444,000——
1994-08-31$1.79$1.7932,400——
1994-08-30$1.79$1.794,200——
1994-08-29$1.77$1.7796,000——
1994-08-26$1.88$1.8765,400——
1994-08-25$1.83$1.83240,000——
1994-08-24$1.83$1.83135,600——
1994-08-23$1.77$1.7719,200——
1994-08-22$1.83$1.8311,400——
1994-08-19$1.71$1.7110,800——
1994-08-18$1.76$1.7639,000——
1994-08-17$1.92$1.92140,400——
1994-08-16$1.79$1.79600——
1994-08-15$1.92$1.9210,800——
1994-08-12$1.81$1.81324,600——
1994-08-11$1.73$1.73637,200——
1994-08-10$1.54$1.5439,600——
1994-08-09$1.54$1.5495,400——
1994-08-08$1.60$1.6018,600——
1994-08-05$1.54$1.5433,000——
1994-08-04$1.63$1.6230,000——
1994-08-03$1.63$1.62157,800——
1994-08-02$1.50$1.50222,600——
1994-08-01$1.46$1.46105,000——
1994-07-29$1.67$1.67600——
1994-07-28$1.58$1.5825,800——
1994-07-27$1.58$1.58213,000——
1994-07-26$1.81$1.811,200——
1994-07-25$1.71$1.7130,000——
1994-07-22$1.71$1.7143,200——
1994-07-21$1.83$1.838,400——
1994-07-20$1.88$1.87102,000——
1994-07-19$1.71$1.7148,600——
1994-07-18$1.88$1.8755,200——
1994-07-15$1.71$1.7196,000——
1994-07-14$1.66$1.666,600——
1994-07-13$1.75$1.753,600——
1994-07-12$1.75$1.753,600——
1994-07-11$1.73$1.7371,400——
1994-07-08$1.73$1.739,600——
1994-07-07$1.75$1.75111,600——
1994-07-06$1.63$1.62141,600——
1994-07-05$1.43$1.43180,000——
1994-07-01$1.58$1.5814,400——
1994-06-30$1.54$1.548,400——
1994-06-29$1.50$1.5088,800——
1994-06-28$1.46$1.46261,600——
1994-06-27$1.63$1.62185,400——
1994-06-24$1.58$1.58324,600——
1994-06-23$1.65$1.6590,000——
1994-06-22$1.69$1.69180,600——
1994-06-21$1.75$1.75143,400——
1994-06-20$1.69$1.69640,800——
1994-06-17$1.83$1.83244,800——
1994-06-16$1.98$1.986,600——
1994-06-15$2.08$2.0824,600——
1994-06-14$2.08$2.0844,400——
1994-06-13$2.08$2.083,000——
1994-06-10$1.96$1.96132,000——
1994-06-09$2.00$2.00565,800——
1994-06-08$2.02$2.02361,800——
1994-06-07$2.04$2.0430,000——
1994-06-06$1.96$1.9672,000——
1994-06-03$1.96$1.96183,600——
1994-06-02$1.96$1.961,200——
1994-06-01$1.96$1.9650,400——
1994-05-31$1.96$1.9639,600——
1994-05-27$1.96$1.96725,400——
1994-05-26$2.00$2.0013,200——
1994-05-25$2.00$2.00171,000——
1994-05-24$2.04$2.0451,600——
1994-05-23$1.96$1.9684,000——
1994-05-20$2.06$2.06307,200——
1994-05-19$2.00$2.00110,400——
1994-05-18$1.96$1.9655,200——
1994-05-17$2.04$2.04486,000——
1994-05-16$2.04$2.04218,400——
1994-05-13$2.04$2.04146,400——
1994-05-12$2.04$2.0456,400——
1994-05-11$2.06$2.0640,800——
1994-05-10$2.04$2.0439,600——
1994-05-09$2.10$2.10134,400——
1994-05-06$2.05$2.05380,400——
1994-05-05$2.17$2.17292,800——
1994-05-04$2.02$2.02363,600——
1994-05-03$1.94$1.94463,200——
1994-05-02$2.13$2.1379,200——
1994-04-29$2.21$2.21162,000——
1994-04-28$2.15$2.15105,600——
1994-04-26$2.13$2.12109,200——
1994-04-25$2.29$2.2919,200——
1994-04-22$2.23$2.2354,000——
1994-04-21$2.17$2.17145,200——
1994-04-20$2.24$2.24186,000——
1994-04-19$2.31$2.31432,000——
1994-04-18$2.39$2.3980,400——
1994-04-15$2.35$2.3587,600——
1994-04-14$2.35$2.3520,400——
1994-04-13$2.42$2.42122,400——
1994-04-12$2.35$2.35290,400——
1994-04-11$2.29$2.2974,400——
1994-04-08$2.38$2.3739,600——
1994-04-07$2.35$2.3546,800——
1994-04-06$2.21$2.2156,400——
1994-04-05$2.22$2.22486,000——
1994-04-04$2.17$2.17210,000——
1994-03-31$2.20$2.201,568,400——
1994-03-30$2.13$2.12375,600——
1994-03-29$2.44$2.44205,200——
1994-03-28$2.52$2.52118,800——
1994-03-25$2.52$2.52458,400——
1994-03-24$2.42$2.4240,800——
1994-03-23$2.48$2.48138,000——
1994-03-22$2.48$2.4888,800——
1994-03-21$2.48$2.4875,600——
1994-03-18$2.33$2.330——
1994-03-17$2.33$2.3362,400——
1994-03-16$2.38$2.37488,400——
1994-03-15$2.38$2.37144,000——
1994-03-14$2.38$2.37288,000——
1994-03-11$2.38$2.37445,200——
1994-03-10$2.42$2.42938,400——
1994-03-09$2.29$2.291,173,600——
1994-03-08$2.15$2.15387,600——
1994-03-07$1.92$1.92183,600——
1994-03-04$1.83$1.83388,800——
1994-03-03$1.73$1.73261,600——
1994-03-02$1.73$1.73277,200——
1994-03-01$1.69$1.69226,800——
1994-02-28$1.63$1.62414,000——
1994-02-25$1.59$1.59447,600——
1994-02-24$1.58$1.5846,800——
1994-02-23$1.60$1.60276,000——
1994-02-22$1.58$1.58841,200——
1994-02-18$1.56$1.56240,000——
1994-02-17$1.56$1.56154,800——
1994-02-16$1.59$1.59391,200——
1994-02-15$1.50$1.501,128,000——
1994-02-14$1.58$1.58298,800——
1994-02-11$1.49$1.491,178,400——
1994-02-10$1.56$1.56792,000——
1994-02-09$1.54$1.54452,400——
1994-02-08$1.40$1.407,200——
1994-02-07$1.33$1.33235,200——
1994-02-04$1.35$1.35200,400——
1994-02-03$1.39$1.39105,600——
1994-02-02$1.36$1.36372,000——
1994-02-01$1.39$1.39466,800——
1994-01-31$1.40$1.4062,400——
1994-01-28$1.40$1.40171,600——
1994-01-27$1.40$1.4081,600——
1994-01-26$1.33$1.33320,400——
1994-01-25$1.39$1.3937,200——
1994-01-24$1.39$1.3949,200——
1994-01-21$1.40$1.4031,200——
1994-01-20$1.34$1.34111,600——
1994-01-19$1.33$1.33252,000——
1994-01-18$1.40$1.40768,000——
1994-01-17$1.35$1.35207,600——
1994-01-14$1.35$1.35286,800——
1994-01-13$1.29$1.2974,400——
1994-01-12$1.35$1.3536,000——
1994-01-11$1.35$1.3564,800——
1994-01-10$1.40$1.40225,600——
1994-01-07$1.40$1.4022,800——
1994-01-06$1.36$1.36140,400——
1994-01-05$1.33$1.33276,000——
1994-01-04$1.25$1.25130,800——
1994-01-03$1.21$1.2180,400——