Barrett Business Services, Inc. (FRA:BB1)
Germany · Delayed Price · Currency is EUR 32.40
+0.80 (2.53%)
At close: Jan 9, 2026
Barrett Business Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 2.53% | - |
| Jan 8, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Jan 7, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Jan 6, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Jan 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Jan 2, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Dec 30, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| Dec 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Dec 23, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Dec 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Dec 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Dec 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Dec 17, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.61% | - |
| Dec 16, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Dec 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Dec 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | - |
| Dec 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Dec 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Dec 9, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Dec 8, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Dec 5, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Dec 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Dec 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Dec 2, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Dec 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| 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% | - |