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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.10$1.1015,600——
1999-12-30$1.13$1.1283,400——
1999-12-29$1.07$1.071,341,000——
1999-12-28$1.04$1.0442,000——
1999-12-27$1.04$1.0477,400——
1999-12-23$0.98$0.98135,000——
1999-12-22$1.04$1.0428,800——
1999-12-21$1.06$1.0669,000——
1999-12-20$1.17$1.1722,200——
1999-12-17$1.17$1.175,400——
1999-12-16$1.17$1.1733,600——
1999-12-15$1.17$1.1716,200——
1999-12-14$1.18$1.1815,600——
1999-12-13$1.18$1.1818,000——
1999-12-10$1.17$1.1718,600——
1999-12-09$1.16$1.1622,200——
1999-12-08$1.17$1.1721,000——
1999-12-07$1.17$1.1710,200——
1999-12-06$1.10$1.1018,000——
1999-12-03$1.17$1.1788,800——
1999-12-02$1.02$1.0227,000——
1999-12-01$1.13$1.12923,400——
1999-11-30$1.02$1.0233,600——
1999-11-29$1.02$1.021,496,400——
1999-11-26$1.01$1.010——
1999-11-24$1.01$1.0118,000——
1999-11-23$1.00$1.0018,000——
1999-11-22$1.06$1.060——
1999-11-19$1.06$1.0626,400——
1999-11-18$1.00$1.00158,400——
1999-11-17$1.15$1.1527,000——
1999-11-16$1.16$1.1624,000——
1999-11-15$1.14$1.1492,400——
1999-11-12$1.13$1.121,800——
1999-11-11$1.16$1.1672,000——
1999-11-10$1.17$1.17111,000——
1999-11-09$1.15$1.153,600——
1999-11-08$1.17$1.177,800——
1999-11-05$1.15$1.1514,400——
1999-11-04$1.21$1.219,600——
1999-11-03$1.13$1.127,200——
1999-11-02$1.13$1.1220,400——
1999-11-01$1.17$1.17189,000——
1999-10-29$1.15$1.157,800——
1999-10-28$1.16$1.160——
1999-10-27$1.16$1.165,400——
1999-10-26$1.17$1.173,000——
1999-10-25$1.29$1.2914,400——
1999-10-22$1.16$1.163,321,600——
1999-10-21$1.23$1.2316,200——
1999-10-20$1.23$1.2313,200——
1999-10-19$1.27$1.272,400——
1999-10-18$1.29$1.2949,800——
1999-10-15$1.33$1.330——
1999-10-14$1.33$1.3313,800——
1999-10-13$1.31$1.3137,800——
1999-10-12$1.31$1.310——
1999-10-11$1.31$1.311,200——
1999-10-08$1.25$1.250——
1999-10-07$1.25$1.2522,200——
1999-10-06$1.40$1.400——
1999-10-05$1.40$1.4066,600——
1999-10-04$1.33$1.3318,000——
1999-10-01$1.29$1.290——
1999-09-30$1.29$1.290——
1999-09-29$1.29$1.291,800——
1999-09-28$1.33$1.334,800——
1999-09-27$1.31$1.310——
1999-09-24$1.31$1.316,000——
1999-09-23$1.40$1.406,000——
1999-09-22$1.40$1.4013,200——
1999-09-21$1.40$1.401,800——
1999-09-20$1.42$1.420——
1999-09-17$1.42$1.424,800——
1999-09-16$1.41$1.4127,600——
1999-09-15$1.35$1.350——
1999-09-14$1.35$1.359,600——
1999-09-13$1.40$1.407,800——
1999-09-10$1.39$1.3916,800——
1999-09-09$1.45$1.450——
1999-09-08$1.45$1.450——
1999-09-07$1.45$1.451,800——
1999-09-03$1.41$1.414,800——
1999-09-02$1.40$1.406,000——
1999-09-01$1.45$1.4522,200——
1999-08-31$1.44$1.4469,600——
1999-08-30$1.40$1.400——
1999-08-27$1.40$1.400——
1999-08-26$1.40$1.404,200——
1999-08-25$1.44$1.44178,200——
1999-08-24$1.50$1.5085,800——
1999-08-23$1.35$1.3515,000——
1999-08-20$1.35$1.357,200——
1999-08-19$1.44$1.449,000——
1999-08-18$1.44$1.446,000——
1999-08-17$1.42$1.421,800——
1999-08-16$1.46$1.4621,600——
1999-08-13$1.48$1.481,200——
1999-08-12$1.35$1.351,800——
1999-08-11$1.50$1.508,400——
1999-08-10$1.33$1.3313,800——
1999-08-09$1.35$1.357,800——
1999-08-06$1.33$1.3315,000——
1999-08-05$1.33$1.337,200——
1999-08-04$1.33$1.334,200——
1999-08-03$1.49$1.497,800——
1999-08-02$1.50$1.5012,000——
1999-07-30$1.50$1.507,200——
1999-07-29$1.54$1.54600——
1999-07-28$1.53$1.5318,600——
1999-07-27$1.54$1.5439,600——
1999-07-26$1.63$1.6280,400——
1999-07-23$1.67$1.672,400——
1999-07-22$1.63$1.625,400——
1999-07-21$1.65$1.6576,800——
1999-07-20$1.65$1.657,800——
1999-07-19$1.68$1.6872,600——
1999-07-16$1.69$1.6977,400——
1999-07-15$1.69$1.6910,800——
1999-07-14$1.67$1.6732,400——
1999-07-13$1.67$1.6777,400——
1999-07-12$1.67$1.6732,400——
1999-07-09$1.63$1.6231,200——
1999-07-08$1.52$1.5211,400——
1999-07-07$1.60$1.6047,400——
1999-07-06$1.58$1.5836,000——
1999-07-02$1.42$1.4210,200——
1999-07-01$1.46$1.4625,200——
1999-06-30$1.42$1.4222,800——
1999-06-29$1.44$1.4445,600——
1999-06-28$1.48$1.48358,200——
1999-06-25$1.46$1.461,800——
1999-06-24$1.42$1.42111,600——
1999-06-23$1.47$1.471,200——
1999-06-22$1.42$1.421,800——
1999-06-21$1.42$1.4239,000——
1999-06-18$1.44$1.447,200——
1999-06-17$1.33$1.3360,600——
1999-06-16$1.38$1.375,400——
1999-06-15$1.38$1.3723,400——
1999-06-14$1.38$1.378,400——
1999-06-11$1.38$1.371,800——
1999-06-10$1.44$1.443,600——
1999-06-09$1.42$1.4210,800——
1999-06-08$1.38$1.370——
1999-06-07$1.38$1.3776,800——
1999-06-04$1.33$1.33132,000——
1999-06-03$1.27$1.2715,600——
1999-06-02$1.33$1.3328,200——
1999-06-01$1.33$1.3313,200——
1999-05-28$1.33$1.3321,000——
1999-05-27$1.38$1.3719,800——
1999-05-26$1.42$1.4220,400——
1999-05-25$1.42$1.4236,600——
1999-05-24$1.46$1.4616,200——
1999-05-21$1.38$1.3718,000——
1999-05-20$1.33$1.3316,200——
1999-05-19$1.38$1.3717,400——
1999-05-18$1.29$1.2911,400——
1999-05-17$1.38$1.37600——
1999-05-14$1.28$1.2813,200——
1999-05-13$1.29$1.296,000——
1999-05-12$1.25$1.251,800——
1999-05-11$1.25$1.2533,000——
1999-05-10$1.25$1.2515,600——
1999-05-07$1.17$1.1715,600——
1999-05-06$1.17$1.1716,800——
1999-05-05$1.08$1.0825,200——
1999-05-04$1.13$1.124,800——
1999-05-03$1.10$1.104,200——
1999-04-30$1.13$1.129,600——
1999-04-29$1.16$1.168,400——
1999-04-28$1.11$1.118,400——
1999-04-27$1.21$1.211,800——
1999-04-26$1.13$1.127,200——
1999-04-23$1.13$1.1215,600——
1999-04-22$1.08$1.0816,800——
1999-04-21$1.06$1.060——
1999-04-20$1.06$1.0670,800——
1999-04-19$1.19$1.1973,800——
1999-04-16$1.15$1.15156,000——
1999-04-15$1.08$1.08175,800——
1999-04-14$1.13$1.1255,800——
1999-04-13$1.08$1.0812,600——
1999-04-12$1.19$1.195,400——
1999-04-09$1.17$1.1739,000——
1999-04-08$1.02$1.021,800——
1999-04-07$1.04$1.0428,200——
1999-04-06$1.04$1.042,400——
1999-04-05$1.04$1.042,400——
1999-04-01$1.08$1.0882,200——
1999-03-31$1.00$1.00282,000——
1999-03-30$1.13$1.127,200——
1999-03-29$1.13$1.123,000——
1999-03-26$1.21$1.210——
1999-03-25$1.21$1.211,200——
1999-03-24$1.21$1.2140,200——
1999-03-23$1.13$1.120——
1999-03-22$1.13$1.1218,000——
1999-03-19$1.21$1.2112,000——
1999-03-18$1.15$1.150——
1999-03-17$1.15$1.151,148,400——
1999-03-16$1.14$1.14456,000——
1999-03-15$1.19$1.193,600——
1999-03-12$1.21$1.2140,200——
1999-03-11$1.19$1.196,600——
1999-03-10$1.20$1.200——
1999-03-09$1.20$1.20600——
1999-03-08$1.21$1.216,000——
1999-03-05$1.30$1.3015,000——
1999-03-04$1.38$1.370——
1999-03-03$1.38$1.37600——
1999-03-02$1.38$1.370——
1999-03-01$1.38$1.371,200——
1999-02-26$1.29$1.297,200——
1999-02-25$1.29$1.2961,200——
1999-02-24$1.32$1.32107,400——
1999-02-23$1.32$1.3284,000——
1999-02-22$1.40$1.40126,000——
1999-02-19$1.36$1.366,000——
1999-02-18$1.33$1.33292,800——
1999-02-17$1.38$1.3793,000——
1999-02-16$1.38$1.37600——
1999-02-12$1.38$1.3714,400——
1999-02-11$1.46$1.464,200——
1999-02-10$1.51$1.511,800——
1999-02-09$1.50$1.5012,600——
1999-02-08$1.44$1.442,400——
1999-02-05$1.47$1.4735,400——
1999-02-04$1.46$1.4622,200——
1999-02-03$1.50$1.509,600——
1999-02-02$1.42$1.429,000——
1999-02-01$1.50$1.501,800——
1999-01-29$1.47$1.4732,400——
1999-01-28$1.47$1.47600——
1999-01-27$1.42$1.427,200——
1999-01-26$1.42$1.429,000——
1999-01-25$1.42$1.424,200——
1999-01-22$1.40$1.4010,800——
1999-01-21$1.35$1.350——
1999-01-20$1.35$1.358,400——
1999-01-19$1.44$1.4411,400——
1999-01-15$1.38$1.370——
1999-01-14$1.38$1.37600——
1999-01-13$1.42$1.420——
1999-01-12$1.42$1.427,200——
1999-01-11$1.48$1.483,600——
1999-01-08$1.48$1.4895,400——
1999-01-07$1.50$1.5028,200——
1999-01-06$1.50$1.5014,400——
1999-01-05$1.46$1.461,200——
1999-01-04$1.50$1.501,800——