Barrett Business Services, Inc. (FRA:BB1)
Germany
· Delayed Price · Currency is EUR 29.80
-0.40 (-1.32%)
Last updated: Dec 5, 2025, 8:04 AM CET
Barrett Business Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |
| Sep 19, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.31 | 0.51% | - |
| Sep 18, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.11 | 0.51% | - |
| Sep 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.91 | -1.02% | - |
| Sep 16, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.31 | -0.51% | - |
| Sep 15, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.51 | -1.49% | - |
| Sep 12, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.11 | 3.08% | - |
| Sep 11, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.91 | -2.01% | - |
| Sep 10, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.71 | -1.00% | - |
| Sep 9, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.11 | -1.47% | - |
| Sep 8, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.71 | -2.39% | - |
| Sep 5, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.70 | 0.97% | - |
| Sep 4, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.30 | -0.48% | - |
| Sep 3, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.50 | 0.48% | - |
| Sep 2, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.30 | - | - |
| Sep 1, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.30 | 0.49% | - |
| Aug 29, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.10 | -0.48% | - |
| Aug 28, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.30 | -1.43% | - |
| Aug 27, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.90 | 0.96% | - |
| Aug 26, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.50 | 0.48% | - |
| Aug 25, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.30 | 4.55% | - |
| Aug 22, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.51 | - | - |
| Aug 21, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.44 | -0.50% | - |
| Aug 20, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.64 | 1.02% | - |
| Aug 19, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.24 | 1.03% | - |
| Aug 18, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.84 | -2.01% | - |
| Aug 15, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.64 | -1.97% | - |
| Aug 14, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.44 | 1.00% | - |
| Aug 13, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.04 | 1.01% | - |
| Aug 12, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.64 | -1.00% | - |
| Aug 11, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.04 | 0.50% | - |
| Aug 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.84 | 5.82% | - |
| Aug 7, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.65 | -1.05% | - |
| Aug 6, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.05 | 0.53% | - |
| Aug 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.85 | - | - |
| Aug 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.85 | -4.52% | - |
| Aug 1, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.64 | -1.97% | - |
| Jul 31, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.44 | 2.53% | - |
| Jul 30, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.44 | -1.00% | - |
| Jul 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.84 | 3.09% | - |
| Jul 28, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.64 | - | - |
| Jul 25, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.64 | 1.04% | - |
| Jul 24, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.24 | 1.59% | - |
| Jul 23, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.65 | 1.61% | - |
| Jul 22, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.05 | -0.53% | - |
| Jul 21, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.25 | - | - |
| Jul 18, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.25 | 1.63% | - |