Barrett Business Services, Inc. (FRA:BB1)
Germany · Delayed Price · Currency is EUR 25.20
+0.20 (0.80%)
At close: Mar 27, 2026
FRA:BB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Mar 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Mar 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Mar 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | - |
| Mar 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Mar 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Mar 19, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Mar 18, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.36% | - |
| Mar 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Mar 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Mar 13, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Mar 12, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.13 | -1.69% | - |
| Mar 11, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.53 | -3.28% | - |
| Mar 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.33 | -1.61% | - |
| Mar 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.73 | -0.80% | - |
| Mar 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.93 | 0.81% | - |
| Mar 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.73 | 4.20% | - |
| Mar 4, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.73 | 0.85% | - |
| Mar 3, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.53 | 0.85% | - |
| Mar 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.33 | 3.54% | - |
| Feb 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.53 | -8.87% | - |
| Feb 26, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.73 | -5.34% | - |
| Feb 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.12 | - | - |
| Feb 24, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.12 | -2.96% | - |
| Feb 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.92 | -1.46% | - |
| Feb 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.32 | -0.72% | - |
| Feb 19, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.52 | 3.76% | - |
| Feb 18, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.52 | - | - |
| Feb 17, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.52 | - | - |
| Feb 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.52 | 1.53% | - |
| Feb 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.12 | -2.24% | - |
| Feb 12, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.72 | -9.46% | - |
| Feb 11, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.51 | -4.52% | - |
| Feb 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.91 | -2.52% | - |
| Feb 9, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.70 | 1.27% | - |
| Feb 6, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.31 | -0.63% | - |
| Feb 5, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.51 | 0.64% | - |
| Feb 4, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.31 | -2.48% | - |
| Feb 3, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.10 | 1.26% | - |
| Feb 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.70 | 3.92% | - |
| Jan 30, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.51 | 0.66% | - |
| Jan 29, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.31 | -1.94% | - |
| Jan 28, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.91 | -1.90% | - |
| Jan 27, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.51 | 0.64% | - |
| Jan 26, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.31 | -2.48% | - |
| Jan 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.10 | 0.63% | - |
| Jan 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.90 | - | - |
| Jan 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.90 | -2.44% | - |
| Jan 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.70 | -1.20% | - |
| Jan 19, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.10 | -1.78% | - |