Barrett Business Services, Inc. (FRA:BB1)
Germany · Delayed Price · Currency is EUR 30.40
+0.20 (0.66%)
At close: Nov 28, 2025
Barrett Business Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Nov 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Nov 26, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Nov 25, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Nov 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Nov 21, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Nov 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.93 | -1.96% | - |
| Nov 19, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.53 | 2.00% | - |
| Nov 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.93 | -1.96% | - |
| Nov 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.53 | 2.00% | - |
| Nov 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.93 | - | - |
| Nov 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.93 | 0.67% | - |
| Nov 12, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.73 | -0.67% | - |
| Nov 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.93 | 4.90% | - |
| Nov 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.53 | -4.67% | - |
| Nov 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.93 | -14.77% | - |
| Nov 6, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.12 | 1.15% | - |
| Nov 5, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.72 | -0.57% | - |
| Nov 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.92 | 0.57% | - |
| Nov 3, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.72 | 0.58% | - |
| Oct 31, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.52 | - | - |
| Oct 30, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.52 | -2.26% | - |
| Oct 29, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.32 | - | - |
| Oct 28, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.32 | -1.67% | - |
| Oct 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.92 | 1.12% | - |
| Oct 24, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.52 | - | - |
| Oct 23, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.52 | -0.56% | - |
| Oct 22, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.72 | 0.56% | - |
| Oct 21, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.52 | 0.56% | - |
| Oct 20, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.32 | -1.12% | - |
| Oct 17, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.72 | -2.19% | - |
| Oct 16, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.52 | -0.54% | - |
| Oct 15, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.71 | 0.55% | - |
| Oct 14, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.52 | 0.55% | - |
| Oct 13, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.32 | -2.67% | - |
| Oct 10, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.31 | -1.58% | - |
| Oct 9, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.91 | -0.52% | - |
| Oct 8, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.11 | 1.06% | - |
| Oct 7, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.71 | -0.53% | - |
| Oct 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.91 | 1.60% | - |
| Oct 3, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.31 | -0.53% | - |
| Oct 2, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.51 | 0.53% | - |
| Oct 1, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.31 | -0.53% | - |
| Sep 30, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.51 | -1.05% | - |
| Sep 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.91 | 1.60% | - |
| Sep 26, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.31 | -1.58% | - |
| Sep 25, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.91 | -0.52% | - |
| Sep 24, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.11 | -2.05% | - |
| Sep 23, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.91 | - | - |
| Sep 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.91 | -1.02% | - |