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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.30$2.30298,800——
2004-12-30$2.49$2.4919,200——
2004-12-29$2.42$2.4247,400——
2004-12-28$2.50$2.5014,400——
2004-12-27$2.57$2.5718,000——
2004-12-23$2.53$2.533,000——
2004-12-22$2.52$2.527,200——
2004-12-21$2.52$2.524,800——
2004-12-20$2.53$2.5316,800——
2004-12-17$2.47$2.473,600——
2004-12-16$2.50$2.5029,400——
2004-12-15$2.45$2.4414,400——
2004-12-14$2.47$2.4637,800——
2004-12-13$2.45$2.4515,000——
2004-12-10$2.43$2.435,400——
2004-12-09$2.43$2.430——
2004-12-08$2.43$2.431,200——
2004-12-07$2.43$2.4315,600——
2004-12-06$2.35$2.3510,200——
2004-12-03$2.43$2.4321,000——
2004-12-02$2.49$2.4851,600——
2004-12-01$2.43$2.4345,600——
2004-11-30$2.50$2.5055,200——
2004-11-29$2.49$2.496,600——
2004-11-26$2.68$2.675,400——
2004-11-24$2.54$2.54149,400——
2004-11-23$2.39$2.391,200——
2004-11-22$2.40$2.3943,200——
2004-11-19$2.50$2.49600——
2004-11-18$2.42$2.4234,800——
2004-11-17$2.47$2.475,400——
2004-11-16$2.47$2.4719,200——
2004-11-15$2.49$2.4924,600——
2004-11-12$2.40$2.4011,400——
2004-11-11$2.42$2.4121,600——
2004-11-10$2.45$2.454,200——
2004-11-09$2.41$2.4016,800——
2004-11-08$2.38$2.3813,800——
2004-11-05$2.36$2.36151,200——
2004-11-04$2.38$2.38284,400——
2004-11-03$2.38$2.3837,200——
2004-11-02$2.48$2.4882,800——
2004-11-01$2.31$2.3158,200——
2004-10-29$2.29$2.2978,600——
2004-10-28$2.34$2.34393,000——
2004-10-27$2.67$2.6760,000——
2004-10-26$2.55$2.5516,800——
2004-10-25$2.49$2.4917,400——
2004-10-22$2.45$2.450——
2004-10-21$2.45$2.4515,600——
2004-10-20$2.34$2.3313,800——
2004-10-19$2.38$2.381,200——
2004-10-18$2.41$2.411,200——
2004-10-15$2.46$2.4527,000——
2004-10-14$2.44$2.441,800——
2004-10-13$2.30$2.3015,000——
2004-10-12$2.34$2.3418,000——
2004-10-11$2.31$2.317,200——
2004-10-08$2.35$2.340——
2004-10-07$2.35$2.3412,000——
2004-10-06$2.50$2.501,800——
2004-10-05$2.40$2.404,200——
2004-10-04$2.53$2.5281,600——
2004-10-01$2.33$2.333,000——
2004-09-30$2.38$2.3825,200——
2004-09-29$2.42$2.4211,400——
2004-09-28$2.35$2.353,000——
2004-09-27$2.27$2.273,600——
2004-09-24$2.31$2.311,200——
2004-09-23$2.33$2.3320,400——
2004-09-22$2.30$2.3012,600——
2004-09-21$2.30$2.3072,000——
2004-09-20$2.26$2.2610,200——
2004-09-17$2.17$2.17100,800——
2004-09-16$2.45$2.4528,800——
2004-09-15$2.29$2.29120,000——
2004-09-14$2.39$2.3970,800——
2004-09-13$2.34$2.3357,600——
2004-09-10$2.33$2.3316,800——
2004-09-09$2.23$2.2312,600——
2004-09-08$2.28$2.289,600——
2004-09-07$2.22$2.220——
2004-09-03$2.22$2.22103,800——
2004-09-02$2.29$2.2921,600——
2004-09-01$2.46$2.460——
2004-08-31$2.46$2.463,600——
2004-08-30$2.46$2.464,200——
2004-08-27$2.47$2.466,000——
2004-08-26$2.46$2.464,200——
2004-08-25$2.46$2.4599,000——
2004-08-24$2.46$2.46600——
2004-08-23$2.46$2.461,800——
2004-08-20$2.50$2.504,800——
2004-08-19$2.46$2.462,400——
2004-08-18$2.46$2.4618,000——
2004-08-17$2.47$2.4773,200——
2004-08-16$2.49$2.4921,600——
2004-08-13$2.53$2.5294,800——
2004-08-12$2.58$2.582,400——
2004-08-11$2.50$2.506,600——
2004-08-10$2.49$2.4921,000——
2004-08-09$2.50$2.5054,000——
2004-08-06$2.44$2.4421,000——
2004-08-05$2.50$2.5022,200——
2004-08-04$2.64$2.6339,000——
2004-08-03$2.72$2.72254,400——
2004-08-02$2.77$2.7797,800——
2004-07-30$2.75$2.7527,600——
2004-07-29$2.77$2.77390,000——
2004-07-28$2.64$2.64104,400——
2004-07-27$2.61$2.6128,200——
2004-07-26$2.63$2.6234,200——
2004-07-23$2.59$2.5919,200——
2004-07-22$2.63$2.6218,000——
2004-07-21$2.62$2.6237,800——
2004-07-20$2.57$2.567,800——
2004-07-19$2.62$2.6287,600——
2004-07-16$2.58$2.5834,200——
2004-07-15$2.51$2.513,000——
2004-07-14$2.53$2.5230,600——
2004-07-13$2.67$2.6758,800——
2004-07-12$2.60$2.600——
2004-07-09$2.60$2.60600——
2004-07-08$2.58$2.5810,200——
2004-07-07$2.66$2.6648,600——
2004-07-06$2.64$2.64289,200——
2004-07-02$2.47$2.4745,000——
2004-07-01$2.46$2.46172,800——
2004-06-30$2.46$2.4643,200——
2004-06-29$2.43$2.43211,800——
2004-06-28$2.45$2.4575,000——
2004-06-25$2.42$2.4210,200——
2004-06-24$2.45$2.45185,400——
2004-06-23$2.39$2.39406,800——
2004-06-22$2.47$2.4711,400——
2004-06-21$2.49$2.4968,400——
2004-06-18$2.42$2.41211,200——
2004-06-17$2.53$2.5363,600——
2004-06-16$2.34$2.34211,800——
2004-06-15$2.30$2.3016,800——
2004-06-14$2.26$2.252,400——
2004-06-10$2.18$2.181,200——
2004-06-09$2.18$2.180——
2004-06-08$2.18$2.182,400——
2004-06-07$2.22$2.229,000——
2004-06-04$2.21$2.2010,800——
2004-06-03$2.26$2.2520,400——
2004-06-02$2.22$2.224,200——
2004-06-01$2.22$2.227,800——
2004-05-28$2.26$2.2625,200——
2004-05-27$2.26$2.264,200——
2004-05-26$2.27$2.2615,600——
2004-05-25$2.17$2.177,200——
2004-05-24$2.16$2.161,200——
2004-05-21$2.21$2.2142,000——
2004-05-20$2.19$2.194,200——
2004-05-19$2.27$2.270——
2004-05-18$2.27$2.273,600——
2004-05-17$2.17$2.179,000——
2004-05-14$2.17$2.176,600——
2004-05-13$2.24$2.246,000——
2004-05-12$2.24$2.2479,800——
2004-05-11$2.24$2.2318,600——
2004-05-10$2.24$2.2340,200——
2004-05-07$2.33$2.3321,000——
2004-05-06$2.33$2.339,000——
2004-05-05$2.33$2.3316,200——
2004-05-04$2.33$2.3358,200——
2004-05-03$2.32$2.3287,000——
2004-04-30$2.29$2.292,400——
2004-04-29$2.33$2.33163,800——
2004-04-28$2.16$2.1610,200——
2004-04-27$2.27$2.2710,800——
2004-04-26$2.33$2.3334,200——
2004-04-23$2.17$2.1646,200——
2004-04-22$2.20$2.203,600——
2004-04-21$2.25$2.2520,400——
2004-04-20$2.25$2.2510,200——
2004-04-19$2.22$2.223,600——
2004-04-16$2.18$2.1751,000——
2004-04-15$2.22$2.2221,600——
2004-04-14$2.22$2.2221,000——
2004-04-13$2.23$2.2373,200——
2004-04-12$2.23$2.2351,000——
2004-04-08$2.24$2.2455,200——
2004-04-07$2.32$2.311,200——
2004-04-06$2.31$2.306,000——
2004-04-05$2.36$2.351,200——
2004-04-02$2.41$2.408,400——
2004-04-01$2.42$2.423,000——
2004-03-31$2.33$2.3316,800——
2004-03-30$2.34$2.3315,600——
2004-03-29$2.36$2.36405,600——
2004-03-26$2.33$2.336,600——
2004-03-25$2.29$2.2940,800——
2004-03-24$2.31$2.3111,400——
2004-03-23$2.31$2.310——
2004-03-22$2.31$2.319,000——
2004-03-19$2.34$2.3449,200——
2004-03-18$2.31$2.316,600——
2004-03-17$2.28$2.2887,000——
2004-03-16$2.36$2.3625,200——
2004-03-15$2.33$2.33472,800——
2004-03-12$2.33$2.3312,600——
2004-03-11$2.31$2.3116,800——
2004-03-10$2.33$2.3346,800——
2004-03-09$2.33$2.32242,400——
2004-03-08$2.50$2.49343,200——
2004-03-05$2.45$2.4519,200——
2004-03-04$2.39$2.3969,000——
2004-03-03$2.34$2.33600——
2004-03-02$2.38$2.3874,400——
2004-03-01$2.30$2.3078,600——
2004-02-27$2.29$2.2926,400——
2004-02-26$2.40$2.4077,400——
2004-02-25$2.44$2.4428,800——
2004-02-24$2.50$2.5060,000——
2004-02-23$2.49$2.4937,200——
2004-02-20$2.53$2.5332,400——
2004-02-19$2.56$2.5643,200——
2004-02-18$2.60$2.6053,400——
2004-02-17$2.51$2.5127,600——
2004-02-13$2.60$2.6023,400——
2004-02-12$2.64$2.6440,800——
2004-02-11$2.66$2.66517,800——
2004-02-10$2.80$2.8048,000——
2004-02-09$2.82$2.82326,400——
2004-02-06$2.68$2.68375,600——
2004-02-05$2.41$2.41127,200——
2004-02-04$2.57$2.577,800——
2004-02-03$2.62$2.6228,200——
2004-02-02$2.68$2.6782,200——
2004-01-30$2.65$2.6533,600——
2004-01-29$2.59$2.5874,400——
2004-01-28$2.58$2.58151,200——
2004-01-27$2.66$2.6525,800——
2004-01-26$2.54$2.54176,400——
2004-01-23$2.76$2.7524,600——
2004-01-22$2.80$2.7942,000——
2004-01-21$2.77$2.7764,200——
2004-01-20$2.80$2.80189,000——
2004-01-16$2.70$2.70108,000——
2004-01-15$2.75$2.75100,800——
2004-01-14$2.75$2.75178,800——
2004-01-13$2.71$2.71175,800——
2004-01-12$2.64$2.64146,400——
2004-01-09$2.39$2.39225,600——
2004-01-08$2.46$2.46199,800——
2004-01-07$2.33$2.3326,400——
2004-01-06$2.12$2.12247,200——
2004-01-05$2.08$2.0831,800——
2004-01-02$2.01$2.01123,600——