Historical Prices for Barrett Business Service (BBSI)

Symbol:

Historical Data for Barrett Business Services Inc. (BBSI)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	14.85	14.91	14.51	14.85	61,268	-0.02	-0.13%
9/4/08	14.65	14.93	14.50	14.87	59,339	0.21	1.43%
9/3/08	14.70	14.92	14.59	14.66	33,200	-0.27	-1.81%
9/2/08	14.55	14.95	14.50	14.93	37,505	0.43	2.97%
8/29/08	14.37	14.77	14.17	14.50	40,982	0.16	1.12%
8/28/08	14.60	15.08	14.25	14.34	48,054	-0.44	-2.98%
8/27/08	15.21	15.50	14.52	14.78	65,340	-0.52	-3.40%
8/26/08	15.21	15.76	14.73	15.30	56,660	0.25	1.66%
8/25/08	15.68	16.05	15.01	15.05	63,445	-0.775	-4.90%
8/22/08	15.53	16.19	14.8301	15.825	48,894	1.055	7.14%
8/21/08	15.08	15.155	14.76	14.77	37,148	-0.37	-2.44%
8/20/08	15.04	15.44	15.02	15.14	30,950	-0.11	-0.72%
8/19/08	15.40	15.63	15.01	15.25	27,242	-0.24	-1.55%
8/18/08	15.87	16.07	15.28	15.49	37,338	-0.22	-1.40%
8/15/08	15.51	17.46	15.3201	15.71	48,445	0.25	1.62%
8/14/08	15.73	16.12	15.22	15.46	61,230	-0.48	-3.01%
8/13/08	16.58	16.66	15.55	15.94	54,085	-0.58	-3.51%
8/12/08	17.62	17.62	16.48	16.52	58,633	-1.36	-7.61%
8/11/08	17.39	17.96	17.18	17.88	71,183	0.55	3.17%
8/8/08	16.41	17.34	16.41	17.33	57,890	0.85	5.16%
8/7/08	16.66	17.04	16.37	16.48	49,378	-0.29	-1.73%
8/6/08	16.63	16.94	16.58	16.77	38,337	0.07	0.42%
8/5/08	16.80	17.26	16.33	16.70	118,091	-0.15	-0.89%
8/4/08	16.80	16.95	16.5601	16.85	68,955	-0.10	-0.59%
8/1/08	16.38	17.00	16.02	16.95	66,498	0.51	3.10%
7/31/08	16.03	16.44	15.50	16.44	112,706	0.29	1.80%
7/30/08	14.05	16.66	14.03	16.15	380,181	4.59	39.71%
7/29/08	11.77	11.99	11.21	11.56	46,110	-0.10	-0.86%
7/28/08	11.75	12.00	11.50	11.66	29,873	0.03	0.26%
7/25/08	11.70	11.79	11.08	11.63	55,190	-0.15	-1.27%
7/24/08	11.60	12.25	11.60	11.78	61,506	0.24	2.08%
7/23/08	10.72	11.74	10.69	11.54	61,056	0.88	8.26%
7/22/08	10.54	10.68	10.54	10.66	41,835	0.12	1.14%
7/21/08	10.54	10.67	10.4321	10.54	65,403	–	–
7/18/08	10.57	10.68	10.38	10.54	33,908	-0.06	-0.57%
7/17/08	10.67	10.70	10.43	10.60	68,718	-0.08	-0.75%
7/16/08	10.90	10.90	10.60	10.68	62,834	-0.16	-1.48%
7/15/08	11.26	11.26	10.82	10.84	90,988	-0.13	-1.19%
7/14/08	10.62	11.17	10.86	10.97	36,567	-0.05	-0.45%
7/11/08	10.62	11.08	10.61	11.02	45,481	0.22	2.04%
7/10/08	10.78	10.87	10.63	10.80	40,959	-0.02	-0.18%
7/9/08	10.70	11.16	10.64	10.82	56,008	0.18	1.69%
7/8/08	10.95	11.02	10.58	10.64	67,237	-0.31	-2.83%
7/7/08	11.33	11.50	10.63	10.95	83,956	-0.30	-2.67%
7/3/08	11.83	11.83	11.18	11.25	77,682	-0.45	-3.85%
7/2/08	11.76	11.86	11.67	11.70	63,945	-0.08	-0.68%
7/1/08	11.78	12.00	11.65	11.78	81,696	-0.05	-0.42%
6/30/08	11.99	12.10	11.83	11.83	47,219	-0.12	-1.00%
6/27/08	11.85	12.52	11.59	11.95	805,589	0.12	1.01%
6/26/08	11.84	12.16	11.81	11.83	266,051	-0.19	-1.58%
6/25/08	11.74	12.1899	11.66	12.02	88,578	0.27	2.30%
6/24/08	11.67	12.00	11.51	11.75	60,461	0.11	0.95%
6/23/08	11.74	11.91	11.52	11.64	35,644	-0.01	-0.09%
6/20/08	11.77	12.23	11.47	11.65	133,185	-0.29	-2.43%
6/19/08	12.06	12.20	11.87	11.94	62,004	-0.10	-0.83%
6/18/08	12.39	12.55	12.00	12.04	76,769	-0.45	-3.60%
6/17/08	12.85	12.85	12.45	12.49	48,780	-0.34	-2.65%
6/16/08	12.86	13.12	12.33	12.83	60,914	-0.05	-0.39%
6/13/08	12.63	12.96	12.63	12.88	20,772	0.29	2.30%
6/12/08	12.68	12.98	12.36	12.59	81,665	–	–
6/11/08	12.77	12.78	12.59	12.59	25,092	-0.17	-1.33%
6/10/08	12.85	13.08	12.75	12.76	67,227	-0.22	-1.69%
6/9/08	12.97	13.14	12.80	12.98	33,654	0.09	0.70%