BARRETT BUSINESS SVCS INC

Ticker: BBSI CUSIP: 068463108 Class: Common Stock

STATE STREET CORP's Holding History (CIK: 0000093751)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 642,381 Value ($000) $23,261 Avg Close $38.22 Range $32.93 - $45.42

Q3 2025

Shares 653,479 Value ($000) $28,962 Avg Close $45.62 Range $41.19 - $49.53

Q2 2025

Shares 663,910 Value ($000) $27,678 Avg Close $40.92 Range $37.24 - $42.73

Q1 2025

Shares 657,334 Value ($000) $27,049 Avg Close $41.37 Range $38.41 - $44.61

Q4 2024

Shares 658,122 Value ($000) $28,589 Avg Close $40.05 Range $35.46 - $44.04

Q3 2024

Shares 669,253 Value ($000) $25,104 Avg Close $34.84 Range $31.38 - $37.44

Q2 2024

Shares 667,787 Value ($000) $21,883 Avg Close $31.20 Range $28.01 - $33.93

Q1 2024

Shares 172,125 Value ($000) $21,812 Avg Close $28.53 Range $26.60 - $31.95

Q4 2023

Shares 168,888 Value ($000) $19,557 Avg Close $25.31 Range $21.17 - $29.34

Q3 2023

Shares 164,765 Value ($000) $14,868 Avg Close $22.58 Range $20.89 - $24.15

Q2 2023

Shares 171,783 Value ($000) $14,979 Avg Close $20.89 Range $18.55 - $22.60

Q1 2023

Shares 205,144 Value ($000) $18,184 Avg Close $22.68 Range $20.40 - $24.46

Q4 2022

Shares 203,734 Value ($000) $19,004 Avg Close $21.94 Range $18.73 - $24.45

Q3 2022

Shares 201,834 Value ($000) $15,743 Avg Close $19.29 Range $16.67 - $20.79

Q2 2022

Shares 203,567 Value ($000) $14,834 Avg Close $17.68 Range $15.89 - $19.44

Q1 2022

Shares 194,516 Value ($000) $15,118 Avg Close $16.17 Range $13.80 - $19.00

Q4 2021

Shares 161,282 Value ($000) $11,138 Avg Close $18.10 Range $15.44 - $20.67

Q3 2021

Shares 160,003 Value ($000) $12,202 Avg Close $17.78 Range $16.41 - $19.35

Q2 2021

Shares 160,213 Value ($000) $11,633 Avg Close $17.33 Range $15.98 - $18.83

Q1 2021

Shares 152,367 Value ($000) $10,537 Avg Close $16.42 Range $14.65 - $18.28

Q4 2020

Shares 163,622 Value ($000) $11,161 Avg Close $15.29 Range $11.95 - $17.22

Q3 2020

Shares 169,109 Value ($000) $8,868 Avg Close $12.78 Range $11.21 - $14.55

Q2 2020

Shares 172,991 Value ($000) $9,191 Avg Close $10.73 Range $7.59 - $13.55

Q1 2020

Shares 169,579 Value ($000) $6,722 Avg Close $16.11 Range $6.31 - $21.40

Q4 2019

Shares 172,204 Value ($000) $15,578 Avg Close $20.34 Range $18.74 - $21.93

Q3 2019

Shares 166,574 Value ($000) $14,795 Avg Close $19.88 Range $18.05 - $21.00

Q2 2019

Shares 173,428 Value ($000) $14,325 Avg Close $17.64 Range $16.05 - $19.71

Q1 2019

Shares 159,232 Value ($000) $12,313 Avg Close $15.77 Range $12.44 - $18.90

Q4 2018

Shares 156,424 Value ($000) $8,955 Avg Close $14.66 Range $12.06 - $17.50

Q3 2018

Shares 159,889 Value ($000) $10,680 Avg Close $18.28 Range $14.09 - $22.27

Q2 2018

Shares 146,752 Value ($000) $14,172 Avg Close $19.48 Range $17.84 - $22.06

Q1 2018

Shares 141,015 Value ($000) $11,686 Avg Close $16.32 Range $12.57 - $20.14

Q4 2017

Shares 138,757 Value ($000) $8,945 Avg Close $13.96 Range $12.15 - $15.54

Q3 2017

Shares 139,202 Value ($000) $7,868 Avg Close $12.05 Range $9.89 - $13.22

Q2 2017

Shares 139,733 Value ($000) $8,003 Avg Close $12.65 Range $11.71 - $13.41

Q1 2017

Shares 131,498 Value ($000) $7,183 Avg Close $13.18 Range $11.18 - $14.74

Q4 2016

Shares 129,354 Value ($000) $8,290 Avg Close $11.84 Range $9.35 - $14.75

Q3 2016

Shares 127,075 Value ($000) $6,310 Avg Close $9.88 Range $8.47 - $10.92

Q2 2016

Shares 128,650 Value ($000) $5,315 Avg Close $7.19 Range $5.76 - $9.41

Q1 2016

Shares 134,876 Value ($000) $3,882 Avg Close $7.44 Range $4.89 - $9.26

Q4 2015

Shares 131,199 Value ($000) $5,713 Avg Close $9.48 Range $7.28 - $11.35

Q1 2015

Shares 130,184 Value ($000) $5,579 Avg Close $7.65 Range $5.30 - $9.32

Q4 2014

Shares 127,332 Value ($000) $3,485 Avg Close $6.18 Range $3.80 - $9.46

Q3 2014

Shares 123,402 Value ($000) $4,876 Avg Close $11.28 Range $8.23 - $13.22

Q2 2014

Shares 128,299 Value ($000) $6,028 Avg Close $10.49 Range $8.68 - $13.08

Q1 2014

Shares 131,233 Value ($000) $7,820 Avg Close $15.37 Range $11.97 - $21.09

Q4 2013

Shares 131,180 Value ($000) $12,168 Avg Close $16.82 Range $13.66 - $20.23

Q3 2013

Shares 129,101 Value ($000) $8,692 Avg Close $13.44 Range $9.88 - $15.11

Q2 2013

Shares 140,715 Value ($000) $7,347 Avg Close $11.62 Range $9.95 - $12.88

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	642,381	$23,261	$38.22	$32.93 - $45.42
Q3 2025	653,479	$28,962	$45.62	$41.19 - $49.53
Q2 2025	663,910	$27,678	$40.92	$37.24 - $42.73
Q1 2025	657,334	$27,049	$41.37	$38.41 - $44.61
Q4 2024	658,122	$28,589	$40.05	$35.46 - $44.04
Q3 2024	669,253	$25,104	$34.84	$31.38 - $37.44
Q2 2024	667,787	$21,883	$31.20	$28.01 - $33.93
Q1 2024	172,125	$21,812	$28.53	$26.60 - $31.95
Q4 2023	168,888	$19,557	$25.31	$21.17 - $29.34
Q3 2023	164,765	$14,868	$22.58	$20.89 - $24.15
Q2 2023	171,783	$14,979	$20.89	$18.55 - $22.60
Q1 2023	205,144	$18,184	$22.68	$20.40 - $24.46
Q4 2022	203,734	$19,004	$21.94	$18.73 - $24.45
Q3 2022	201,834	$15,743	$19.29	$16.67 - $20.79
Q2 2022	203,567	$14,834	$17.68	$15.89 - $19.44
Q1 2022	194,516	$15,118	$16.17	$13.80 - $19.00
Q4 2021	161,282	$11,138	$18.10	$15.44 - $20.67
Q3 2021	160,003	$12,202	$17.78	$16.41 - $19.35
Q2 2021	160,213	$11,633	$17.33	$15.98 - $18.83
Q1 2021	152,367	$10,537	$16.42	$14.65 - $18.28
Q4 2020	163,622	$11,161	$15.29	$11.95 - $17.22
Q3 2020	169,109	$8,868	$12.78	$11.21 - $14.55
Q2 2020	172,991	$9,191	$10.73	$7.59 - $13.55
Q1 2020	169,579	$6,722	$16.11	$6.31 - $21.40
Q4 2019	172,204	$15,578	$20.34	$18.74 - $21.93
Q3 2019	166,574	$14,795	$19.88	$18.05 - $21.00
Q2 2019	173,428	$14,325	$17.64	$16.05 - $19.71
Q1 2019	159,232	$12,313	$15.77	$12.44 - $18.90
Q4 2018	156,424	$8,955	$14.66	$12.06 - $17.50
Q3 2018	159,889	$10,680	$18.28	$14.09 - $22.27
Q2 2018	146,752	$14,172	$19.48	$17.84 - $22.06
Q1 2018	141,015	$11,686	$16.32	$12.57 - $20.14
Q4 2017	138,757	$8,945	$13.96	$12.15 - $15.54
Q3 2017	139,202	$7,868	$12.05	$9.89 - $13.22
Q2 2017	139,733	$8,003	$12.65	$11.71 - $13.41
Q1 2017	131,498	$7,183	$13.18	$11.18 - $14.74
Q4 2016	129,354	$8,290	$11.84	$9.35 - $14.75
Q3 2016	127,075	$6,310	$9.88	$8.47 - $10.92
Q2 2016	128,650	$5,315	$7.19	$5.76 - $9.41
Q1 2016	134,876	$3,882	$7.44	$4.89 - $9.26
Q4 2015	131,199	$5,713	$9.48	$7.28 - $11.35
Q1 2015	130,184	$5,579	$7.65	$5.30 - $9.32
Q4 2014	127,332	$3,485	$6.18	$3.80 - $9.46
Q3 2014	123,402	$4,876	$11.28	$8.23 - $13.22
Q2 2014	128,299	$6,028	$10.49	$8.68 - $13.08
Q1 2014	131,233	$7,820	$15.37	$11.97 - $21.09
Q4 2013	131,180	$12,168	$16.82	$13.66 - $20.23
Q3 2013	129,101	$8,692	$13.44	$9.88 - $15.11
Q2 2013	140,715	$7,347	$11.62	$9.95 - $12.88