Barrett Business Services, Inc. (FRA:BB1)
Germany · Delayed Price · Currency is EUR 28.80
-1.00 (-3.36%)
At close: Sep 18, 2026
FRA:BB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -3.36% | - |
| Sep 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Sep 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Sep 15, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Sep 14, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Sep 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Sep 10, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 9, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -4.79% | - |
| Sep 8, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 0.69% | 100 |
| Sep 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Sep 1, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Aug 31, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Aug 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Aug 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Aug 25, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Aug 24, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Aug 21, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.24% | - |
| Aug 20, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.13 | - | - |
| Aug 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.13 | 5.22% | - |
| Aug 18, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.73 | -2.90% | - |
| Aug 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.53 | -2.82% | - |
| Aug 14, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.33 | 5.97% | - |
| Aug 13, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.73 | -0.74% | - |
| Aug 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.93 | -2.88% | - |
| Aug 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.73 | -2.80% | - |
| Aug 10, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.53 | - | - |
| Aug 7, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.53 | -16.86% | - |
| Aug 6, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.32 | -0.58% | - |
| Aug 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.52 | 0.58% | - |
| Aug 4, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.32 | 2.38% | - |
| Aug 3, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.52 | -2.89% | - |
| Jul 31, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.52 | -2.81% | - |
| Jul 30, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.51 | -0.56% | - |
| Jul 29, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.71 | 1.13% | - |
| Jul 28, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.31 | 2.31% | - |
| Jul 27, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.52 | -0.57% | - |
| Jul 24, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.72 | 1.75% | - |
| Jul 23, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.12 | -1.16% | - |
| Jul 22, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.52 | -1.14% | - |
| Jul 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | 0.57% | - |
| Jul 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.72 | -0.57% | - |
| Jul 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | 2.94% | - |
| Jul 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.92 | 1.80% | - |
| Jul 15, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.32 | -1.76% | - |
| Jul 14, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.92 | 4.29% | - |
| Jul 13, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.52 | 0.62% | - |