Barrett Business Services, Inc. (FRA:BB1)
Germany · Delayed Price · Currency is EUR 25.40
-0.40 (-1.55%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:BB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | - | 0.78% | - |
| Apr 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Apr 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Apr 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Apr 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Apr 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Apr 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Apr 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Apr 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Apr 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Apr 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Apr 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| Apr 7, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 4.03% | 53 |
| Apr 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Apr 1, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Mar 31, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Mar 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| 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% | - |