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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.05$22.60214,400——
2020-12-30$16.50$21.8798,000——
2020-12-29$16.68$22.11105,200——
2020-12-28$17.09$22.64100,800——
2020-12-24$17.32$22.95104,400——
2020-12-23$17.65$23.3994,400——
2020-12-22$17.56$23.26124,400——
2020-12-21$17.76$23.53217,600——
2020-12-18$17.83$23.62412,800——
2020-12-17$18.09$23.97114,800——
2020-12-16$18.06$23.92265,600——
2020-12-15$17.95$23.78250,800——
2020-12-14$17.63$23.36213,200——
2020-12-11$17.54$23.23108,400——
2020-12-10$17.71$23.4689,200——
2020-12-09$17.96$23.79158,000——
2020-12-08$17.87$23.68178,800——
2020-12-07$17.33$22.96101,200——
2020-12-04$17.61$23.33153,600——
2020-12-03$17.16$22.7486,400——
2020-12-02$16.97$22.49106,400——
2020-12-01$16.97$22.49112,000——
2020-11-30$16.68$22.10139,200——
2020-11-27$17.45$23.1355,200——
2020-11-25$17.31$22.9392,000——
2020-11-24$17.73$23.49190,400——
2020-11-23$17.05$22.59131,600——
2020-11-20$17.04$22.57124,000——
2020-11-19$17.41$23.07148,000——
2020-11-18$17.63$23.2684,000——
2020-11-17$17.96$23.70207,200——
2020-11-16$18.05$23.81183,200——
2020-11-13$17.51$23.11144,800——
2020-11-12$17.35$22.89303,600——
2020-11-11$17.83$23.52219,200——
2020-11-10$17.93$23.66411,600——
2020-11-09$17.48$23.06694,800——
2020-11-06$16.26$21.46252,800——
2020-11-05$16.63$21.94512,000——
2020-11-04$16.48$21.74490,400——
2020-11-03$16.05$21.18432,800——
2020-11-02$15.53$20.49167,200——
2020-10-30$14.81$19.54209,200——
2020-10-29$15.08$19.89264,400——
2020-10-28$14.39$18.99208,800——
2020-10-27$14.74$19.44358,000——
2020-10-26$14.74$19.44192,000——
2020-10-23$15.47$20.40153,200——
2020-10-22$15.40$20.32186,400——
2020-10-21$15.10$19.92236,800——
2020-10-20$15.16$20.00343,200——
2020-10-19$14.75$19.46280,000——
2020-10-16$14.35$18.93158,400——
2020-10-15$14.07$18.56125,200——
2020-10-14$13.82$18.2383,600——
2020-10-13$13.66$18.0253,600——
2020-10-12$13.88$18.31135,600——
2020-10-09$13.89$18.32158,800——
2020-10-08$13.92$18.37160,000——
2020-10-07$13.79$18.19177,600——
2020-10-06$13.87$18.29217,600——
2020-10-05$13.75$18.15204,800——
2020-10-02$13.60$17.94302,400——
2020-10-01$13.21$17.43351,600——
2020-09-30$13.11$17.30377,200——
2020-09-29$12.45$16.43210,400——
2020-09-28$12.66$16.70198,000——
2020-09-25$12.38$16.33163,600——
2020-09-24$12.26$16.18166,800——
2020-09-23$12.19$16.08211,200——
2020-09-22$12.64$16.68242,800——
2020-09-21$12.60$16.62272,800——
2020-09-18$13.22$17.44369,200——
2020-09-17$13.09$17.26245,200——
2020-09-16$13.28$17.52262,000——
2020-09-15$13.31$17.56127,600——
2020-09-14$13.28$17.53212,800——
2020-09-11$13.04$17.20270,800——
2020-09-10$13.03$17.19299,200——
2020-09-09$12.99$17.14172,400——
2020-09-08$13.11$17.29260,800——
2020-09-04$13.50$17.82287,600——
2020-09-03$14.08$18.58246,000——
2020-09-02$14.32$18.89143,600——
2020-09-01$14.36$18.95183,200——
2020-08-31$14.39$18.99330,000——
2020-08-28$14.58$19.23201,600——
2020-08-27$14.17$18.70290,400——
2020-08-26$14.32$18.90136,800——
2020-08-25$14.57$19.22184,800——
2020-08-24$14.84$19.57154,000——
2020-08-21$14.53$19.17209,200——
2020-08-20$14.97$19.74176,000——
2020-08-19$15.11$19.83188,400——
2020-08-18$15.20$19.96251,200——
2020-08-17$15.52$20.37217,200——
2020-08-14$15.42$20.24164,000——
2020-08-13$15.32$20.11312,000——
2020-08-12$15.23$19.99242,800——
2020-08-11$15.30$20.09251,600——
2020-08-10$14.76$19.37295,600——
2020-08-07$14.49$19.03314,800——
2020-08-06$14.46$18.99239,200——
2020-08-05$14.63$19.20324,400——
2020-08-04$13.83$18.15232,400——
2020-08-03$13.44$17.64737,600——
2020-07-31$13.17$17.29254,800——
2020-07-30$13.25$17.40177,600——
2020-07-29$13.25$17.39164,800——
2020-07-28$13.17$17.29194,800——
2020-07-27$12.80$16.80170,000——
2020-07-24$13.23$17.37293,600——
2020-07-23$13.07$17.16135,600——
2020-07-22$13.32$17.48204,000——
2020-07-21$13.68$17.96158,400——
2020-07-20$13.47$17.68114,000——
2020-07-17$13.57$17.81141,200——
2020-07-16$13.78$18.09196,400——
2020-07-15$14.22$18.67416,400——
2020-07-14$13.40$17.59212,400——
2020-07-13$13.30$17.46246,000——
2020-07-10$13.28$17.44238,400——
2020-07-09$12.76$16.75348,400——
2020-07-08$13.21$17.34331,200——
2020-07-07$12.80$16.80222,000——
2020-07-06$13.16$17.27170,400——
2020-07-02$12.85$16.87158,800——
2020-07-01$12.86$16.89154,400——
2020-06-30$13.28$17.44176,800——
2020-06-29$13.00$17.07229,600——
2020-06-26$12.73$16.71857,200——
2020-06-25$13.22$17.36132,800——
2020-06-24$12.88$16.91232,800——
2020-06-23$13.14$17.25209,200——
2020-06-22$12.92$16.96160,400——
2020-06-19$12.62$16.56534,000——
2020-06-18$12.24$16.06204,800——
2020-06-17$12.40$16.28210,800——
2020-06-16$12.63$16.58177,200——
2020-06-15$12.27$16.10160,400——
2020-06-12$12.17$15.97166,400——
2020-06-11$11.91$15.64214,400——
2020-06-10$12.93$16.97124,000——
2020-06-09$13.58$17.83245,600——
2020-06-08$14.11$18.52206,400——
2020-06-05$13.88$18.22304,800——
2020-06-04$13.26$17.41158,400——
2020-06-03$13.46$17.67247,200——
2020-06-02$13.04$17.12139,600——
2020-06-01$12.65$16.61191,600——
2020-05-29$12.68$16.64251,200——
2020-05-28$12.65$16.60286,000——
2020-05-27$13.21$17.34264,400——
2020-05-26$12.20$16.02305,200——
2020-05-22$11.42$14.99160,400——
2020-05-21$11.13$14.61118,400——
2020-05-20$11.04$14.39195,200——
2020-05-19$10.92$14.24177,600——
2020-05-18$11.31$14.75283,600——
2020-05-15$10.73$13.99261,600——
2020-05-14$10.06$13.11334,000——
2020-05-13$10.36$13.50473,200——
2020-05-12$10.58$13.79155,600——
2020-05-11$11.17$14.57157,200——
2020-05-08$11.82$15.41170,000——
2020-05-07$11.04$14.40286,800——
2020-05-06$10.87$14.17396,000——
2020-05-05$11.46$14.95148,800——
2020-05-04$11.23$14.64407,200——
2020-05-01$11.69$15.24250,400——
2020-04-30$12.23$15.95253,200——
2020-04-29$12.69$16.54307,600——
2020-04-28$11.57$15.08170,800——
2020-04-27$10.85$14.14203,600——
2020-04-24$10.37$13.52158,000——
2020-04-23$10.63$13.85192,000——
2020-04-22$10.37$13.52197,200——
2020-04-21$10.36$13.51295,600——
2020-04-20$10.28$13.40217,200——
2020-04-17$10.77$14.04196,800——
2020-04-16$10.25$13.36552,400——
2020-04-15$10.38$13.54286,000——
2020-04-14$11.00$14.34336,000——
2020-04-13$10.63$13.86282,400——
2020-04-09$10.00$13.04459,200——
2020-04-08$9.31$12.14264,800——
2020-04-07$8.97$11.69292,000——
2020-04-06$8.86$11.55300,800——
2020-04-03$8.59$11.20172,800——
2020-04-02$8.93$11.64159,200——
2020-04-01$9.00$11.73314,000——
2020-03-31$9.91$12.92442,800——
2020-03-30$9.68$12.62336,800——
2020-03-27$9.33$12.17403,600——
2020-03-26$9.21$12.01371,600——
2020-03-25$8.62$11.24277,200——
2020-03-24$8.89$11.59245,200——
2020-03-23$8.19$10.68220,800——
2020-03-20$8.16$10.64343,600——
2020-03-19$9.09$11.85418,800——
2020-03-18$7.25$9.45475,200——
2020-03-17$9.56$12.47493,200——
2020-03-16$9.76$12.72216,800——
2020-03-13$12.15$15.84322,800——
2020-03-12$12.00$15.65330,000——
2020-03-11$12.79$16.58254,400——
2020-03-10$13.09$16.97258,800——
2020-03-09$12.99$16.83374,800——
2020-03-06$13.93$18.06230,000——
2020-03-05$13.93$18.05178,000——
2020-03-04$14.90$19.31372,000——
2020-03-03$14.42$18.69162,400——
2020-03-02$15.13$19.61206,800——
2020-02-28$14.98$19.41302,800——
2020-02-27$15.72$20.38280,400——
2020-02-26$16.37$21.22417,200——
2020-02-25$19.58$25.38238,800——
2020-02-24$20.11$26.07138,400——
2020-02-21$21.04$27.27281,200——
2020-02-20$20.87$27.05138,400——
2020-02-19$21.01$27.24120,400——
2020-02-18$20.78$26.94127,200——
2020-02-14$20.73$26.8775,200——
2020-02-13$20.73$26.8770,400——
2020-02-12$20.65$26.77119,600——
2020-02-11$20.92$27.11146,800——
2020-02-10$21.32$27.6373,200——
2020-02-07$21.10$27.3574,400——
2020-02-06$21.45$27.80155,600——
2020-02-05$21.80$28.26216,000——
2020-02-04$21.14$27.41182,400——
2020-02-03$20.95$27.16128,800——
2020-01-31$20.71$26.84273,200——
2020-01-30$20.93$27.14131,600——
2020-01-29$21.17$27.44205,200——
2020-01-28$21.09$27.35131,600——
2020-01-27$21.10$27.35133,200——
2020-01-24$21.71$28.14106,400——
2020-01-23$22.00$28.52112,800——
2020-01-22$22.01$28.53166,000——
2020-01-21$22.48$29.14158,400——
2020-01-17$22.55$29.23163,600——
2020-01-16$22.75$29.48162,800——
2020-01-15$22.22$28.80237,600——
2020-01-14$22.12$28.67220,400——
2020-01-13$22.20$28.78169,600——
2020-01-10$21.96$28.46126,000——
2020-01-09$22.02$28.54186,000——
2020-01-08$21.94$28.44181,600——
2020-01-07$21.91$28.40177,200——
2020-01-06$22.30$28.90176,400——
2020-01-03$22.63$29.33213,200——
2020-01-02$22.66$29.37238,000——