Barrett Business Services, Inc. (FRA:BB1)
Germany · Delayed Price · Currency is EUR 28.40
-0.40 (-1.39%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:BB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | - | -1.39% | - |
| Jun 2, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 3.60% | - |
| Jun 1, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| May 29, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| May 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | - |
| May 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| May 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| May 25, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| May 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.26% | - |
| May 21, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.53 | 0.76% | - |
| May 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.33 | -1.49% | - |
| May 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.73 | 4.69% | - |
| May 18, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.53 | 3.23% | - |
| May 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.74 | 1.64% | - |
| May 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.34 | -1.61% | - |
| May 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.74 | - | - |
| May 12, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.74 | -1.59% | - |
| May 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.13 | -0.79% | - |
| May 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.33 | - | - |
| May 7, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.33 | -1.55% | - |
| May 6, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.73 | -0.77% | - |
| May 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.93 | -2.26% | - |
| May 4, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.53 | -1.48% | - |
| Apr 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.93 | 0.75% | - |
| Apr 29, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.73 | 3.08% | - |
| Apr 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.93 | - | - |
| Apr 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.93 | 2.36% | - |
| Apr 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.33 | -1.55% | - |
| Apr 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.73 | 0.78% | - |
| Apr 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.53 | 1.59% | - |
| Apr 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.13 | - | - |
| Apr 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.13 | 0.80% | - |
| Apr 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.94 | 1.63% | - |
| Apr 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.54 | - | - |
| Apr 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.54 | - | - |
| Apr 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.54 | 2.50% | - |
| Apr 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | -1.64% | - |
| Apr 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.34 | -0.81% | - |
| Apr 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.54 | -1.60% | - |
| Apr 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.94 | -3.10% | - |
| Apr 7, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.73 | 4.03% | 53 |
| Apr 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.74 | -1.59% | - |
| Apr 1, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.13 | -3.08% | - |
| Mar 31, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.93 | 2.36% | - |
| Mar 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.33 | 0.79% | - |
| Mar 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.13 | 0.80% | - |
| Mar 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.94 | -0.79% | - |
| Mar 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.13 | 1.61% | - |
| Mar 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.74 | 3.33% | - |
| Mar 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | - | - |