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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.42$1.4255,200——
1998-12-30$1.42$1.4251,600——
1998-12-29$1.42$1.4222,800——
1998-12-28$1.50$1.5013,200——
1998-12-24$1.46$1.460——
1998-12-23$1.46$1.460——
1998-12-22$1.46$1.4625,800——
1998-12-21$1.46$1.4612,600——
1998-12-18$1.46$1.4640,800——
1998-12-17$1.46$1.4627,000——
1998-12-16$1.46$1.469,600——
1998-12-15$1.48$1.488,400——
1998-12-14$1.46$1.469,600——
1998-12-11$1.46$1.463,000——
1998-12-10$1.46$1.467,800——
1998-12-09$1.48$1.4845,600——
1998-12-08$1.46$1.4617,400——
1998-12-07$1.46$1.46600——
1998-12-04$1.50$1.500——
1998-12-03$1.50$1.500——
1998-12-02$1.50$1.5010,200——
1998-12-01$1.48$1.4866,600——
1998-11-30$1.48$1.4813,200——
1998-11-27$1.46$1.461,200——
1998-11-25$1.46$1.4625,800——
1998-11-24$1.49$1.498,400——
1998-11-23$1.52$1.5211,400——
1998-11-20$1.48$1.4819,800——
1998-11-19$1.50$1.505,400——
1998-11-18$1.54$1.540——
1998-11-17$1.54$1.547,200——
1998-11-16$1.55$1.5510,200——
1998-11-13$1.50$1.5033,600——
1998-11-12$1.56$1.5612,600——
1998-11-11$1.50$1.5054,600——
1998-11-10$1.50$1.5095,400——
1998-11-09$1.46$1.4694,200——
1998-11-06$1.39$1.39249,600——
1998-11-05$1.42$1.4212,600——
1998-11-04$1.44$1.4489,400——
1998-11-03$1.32$1.32188,400——
1998-11-02$1.25$1.2521,000——
1998-10-30$1.19$1.1939,600——
1998-10-29$1.25$1.2528,800——
1998-10-28$1.19$1.190——
1998-10-27$1.19$1.1928,800——
1998-10-26$1.18$1.1816,800——
1998-10-23$1.21$1.2110,800——
1998-10-22$1.17$1.170——
1998-10-21$1.17$1.170——
1998-10-20$1.17$1.175,400——
1998-10-19$1.17$1.174,200——
1998-10-16$1.17$1.1785,200——
1998-10-15$1.03$1.03106,200——
1998-10-14$1.13$1.1222,800——
1998-10-13$1.17$1.1728,800——
1998-10-12$1.03$1.03120,000——
1998-10-09$1.06$1.0612,000——
1998-10-08$1.06$1.0691,200——
1998-10-07$1.06$1.0635,400——
1998-10-06$1.25$1.259,600——
1998-10-05$1.27$1.270——
1998-10-02$1.27$1.273,000——
1998-10-01$1.29$1.2913,200——
1998-09-30$1.31$1.311,800——
1998-09-29$1.31$1.3116,200——
1998-09-28$1.35$1.3517,400——
1998-09-25$1.35$1.356,600——
1998-09-24$1.35$1.3516,200——
1998-09-23$1.33$1.330——
1998-09-22$1.33$1.33600——
1998-09-21$1.46$1.460——
1998-09-18$1.46$1.465,400——
1998-09-17$1.35$1.350——
1998-09-16$1.35$1.350——
1998-09-15$1.35$1.356,000——
1998-09-14$1.33$1.3313,200——
1998-09-11$1.42$1.4247,400——
1998-09-10$1.38$1.379,600——
1998-09-09$1.38$1.373,600——
1998-09-08$1.35$1.350——
1998-09-04$1.35$1.350——
1998-09-03$1.35$1.353,600——
1998-09-02$1.35$1.3540,200——
1998-09-01$1.50$1.5030,000——
1998-08-31$1.44$1.4439,000——
1998-08-28$1.50$1.50253,800——
1998-08-27$1.48$1.4849,800——
1998-08-26$1.65$1.6512,000——
1998-08-25$1.75$1.752,400——
1998-08-24$1.67$1.6717,400——
1998-08-21$1.75$1.753,000——
1998-08-20$1.73$1.73600——
1998-08-19$1.69$1.6924,600——
1998-08-18$1.65$1.659,000——
1998-08-17$1.73$1.7312,600——
1998-08-14$1.63$1.62600——
1998-08-13$1.67$1.677,800——
1998-08-12$1.67$1.6739,000——
1998-08-11$1.68$1.6815,600——
1998-08-10$1.73$1.7325,200——
1998-08-07$1.58$1.5868,400——
1998-08-06$1.48$1.48262,200——
1998-08-05$1.54$1.5412,600——
1998-08-04$1.54$1.5442,600——
1998-08-03$1.54$1.5416,800——
1998-07-31$1.54$1.5413,800——
1998-07-30$1.63$1.62600——
1998-07-29$1.54$1.5475,600——
1998-07-28$1.67$1.676,600——
1998-07-27$1.67$1.6711,400——
1998-07-24$1.69$1.691,200——
1998-07-23$1.79$1.790——
1998-07-22$1.79$1.796,000——
1998-07-21$1.71$1.716,000——
1998-07-20$1.71$1.717,200——
1998-07-17$1.81$1.8110,800——
1998-07-16$1.65$1.654,800——
1998-07-15$1.77$1.7742,000——
1998-07-14$1.60$1.602,241,600——
1998-07-13$1.58$1.5825,800——
1998-07-10$1.56$1.563,000——
1998-07-09$1.67$1.6727,600——
1998-07-08$1.63$1.6294,800——
1998-07-07$1.59$1.59103,800——
1998-07-06$1.58$1.588,400——
1998-07-02$1.67$1.672,400——
1998-07-01$1.67$1.6724,600——
1998-06-30$1.65$1.6555,800——
1998-06-29$1.69$1.69600——
1998-06-26$1.63$1.62390,600——
1998-06-25$1.58$1.58238,800——
1998-06-24$1.79$1.7955,800——
1998-06-23$1.88$1.8730,000——
1998-06-22$1.98$1.981,800——
1998-06-19$1.94$1.9442,600——
1998-06-18$1.96$1.960——
1998-06-17$1.96$1.9612,000——
1998-06-16$1.96$1.9616,200——
1998-06-15$1.92$1.9222,200——
1998-06-12$1.88$1.871,200——
1998-06-11$2.00$2.0012,600——
1998-06-10$1.88$1.876,000——
1998-06-09$1.90$1.9031,200——
1998-06-08$1.92$1.9221,000——
1998-06-05$1.97$1.9744,400——
1998-06-04$2.02$2.0227,600——
1998-06-03$2.15$2.153,000——
1998-06-02$2.02$2.0222,800——
1998-06-01$2.08$2.08188,400——
1998-05-29$2.10$2.107,800——
1998-05-28$2.13$2.124,800——
1998-05-27$2.02$2.027,200——
1998-05-26$2.08$2.0810,200——
1998-05-22$2.13$2.1227,600——
1998-05-21$2.13$2.1212,600——
1998-05-20$2.10$2.1024,000——
1998-05-19$2.08$2.0825,200——
1998-05-18$2.17$2.1733,600——
1998-05-15$2.08$2.0831,200——
1998-05-14$2.15$2.1532,400——
1998-05-13$2.00$2.00130,200——
1998-05-12$2.04$2.0472,600——
1998-05-11$2.04$2.04148,200——
1998-05-08$1.94$1.9479,800——
1998-05-07$2.02$2.0234,200——
1998-05-06$2.13$2.124,800——
1998-05-05$2.13$2.126,600——
1998-05-04$2.13$2.1213,800——
1998-05-01$2.21$2.2125,200——
1998-04-30$2.19$2.1955,800——
1998-04-29$2.08$2.0829,400——
1998-04-28$2.00$2.0030,000——
1998-04-27$1.96$1.9682,200——
1998-04-24$2.00$2.0065,400——
1998-04-23$1.93$1.9334,200——
1998-04-22$1.93$1.9316,200——
1998-04-21$1.92$1.9255,800——
1998-04-20$1.98$1.9828,200——
1998-04-17$1.88$1.87178,800——
1998-04-16$1.88$1.87546,600——
1998-04-15$1.83$1.834,800——
1998-04-14$1.85$1.856,600——
1998-04-13$1.83$1.8324,000——
1998-04-09$1.79$1.797,800——
1998-04-08$1.79$1.7928,800——
1998-04-07$1.83$1.8336,000——
1998-04-06$1.83$1.8319,800——
1998-04-03$1.83$1.834,200——
1998-04-02$1.88$1.8772,000——
1998-04-01$1.90$1.9069,600——
1998-03-31$1.84$1.84564,000——
1998-03-30$1.83$1.8323,400——
1998-03-27$1.90$1.907,200——
1998-03-26$1.85$1.8531,200——
1998-03-25$1.90$1.9010,800——
1998-03-24$1.79$1.79138,000——
1998-03-23$1.83$1.8348,000——
1998-03-20$1.88$1.8745,600——
1998-03-19$1.88$1.8710,800——
1998-03-18$1.92$1.9220,400——
1998-03-17$1.79$1.795,400——
1998-03-16$1.83$1.8390,600——
1998-03-13$1.79$1.7949,200——
1998-03-12$1.98$1.98103,800——
1998-03-11$1.83$1.83840,600——
1998-03-10$1.83$1.8318,600——
1998-03-09$1.90$1.9042,000——
1998-03-06$1.92$1.9219,200——
1998-03-05$1.83$1.83280,200——
1998-03-04$1.81$1.8174,400——
1998-03-03$1.73$1.7360,600——
1998-03-02$1.74$1.74157,200——
1998-02-27$1.81$1.811,280,400——
1998-02-26$1.81$1.8192,400——
1998-02-25$1.81$1.8132,400——
1998-02-24$1.83$1.8348,000——
1998-02-23$1.83$1.8383,400——
1998-02-20$1.81$1.8175,000——
1998-02-19$1.83$1.8331,200——
1998-02-18$1.81$1.8157,000——
1998-02-17$1.85$1.85104,400——
1998-02-13$1.88$1.87740,400——
1998-02-12$1.85$1.851,246,200——
1998-02-11$1.96$1.9663,000——
1998-02-10$1.90$1.9013,200——
1998-02-09$1.95$1.95236,400——
1998-02-06$1.85$1.8588,200——
1998-02-05$1.90$1.9026,400——
1998-02-04$1.85$1.8561,800——
1998-02-03$1.85$1.85266,400——
1998-02-02$1.85$1.85368,400——
1998-01-30$1.79$1.7917,400——
1998-01-29$1.77$1.7716,200——
1998-01-28$1.79$1.7913,200——
1998-01-27$1.75$1.753,000——
1998-01-26$1.75$1.7514,400——
1998-01-23$1.75$1.7542,600——
1998-01-22$1.78$1.78112,800——
1998-01-21$1.79$1.7917,400——
1998-01-20$1.79$1.7951,000——
1998-01-16$1.79$1.79223,200——
1998-01-15$1.84$1.84109,200——
1998-01-14$1.82$1.82213,000——
1998-01-13$1.71$1.7151,600——
1998-01-12$1.79$1.7917,400——
1998-01-09$1.81$1.81274,800——
1998-01-08$1.88$1.8796,600——
1998-01-07$1.94$1.9430,600——
1998-01-06$1.96$1.9671,400——
1998-01-05$1.96$1.9631,200——
1998-01-02$1.97$1.972,879,400——