Frankfurt - Delayed Quote EUR

Barrett Business Services, Inc. (BB1.F)

35.80

+2.20

+(6.55%)

As of 8:03:30 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	35.80	35.80	35.80	35.80	35.80	119
Apr 9, 2025	33.60	33.60	33.60	33.60	33.60	-
Apr 8, 2025	36.00	36.00	36.00	36.00	36.00	-
Apr 7, 2025	34.00	34.00	34.00	34.00	34.00	-
Apr 4, 2025	36.40	36.40	36.40	36.40	36.40	-
Apr 3, 2025	36.00	36.00	36.00	36.00	36.00	-
Apr 2, 2025	38.40	38.40	38.40	38.40	38.40	-
Apr 1, 2025	37.80	37.80	37.80	37.80	37.80	-
Mar 31, 2025	38.00	38.00	38.00	38.00	38.00	-
Mar 28, 2025	38.40	38.40	38.40	38.40	38.40	-
Mar 27, 2025	38.60	38.60	38.60	38.60	38.60	-
Mar 26, 2025	38.20	38.20	38.20	38.20	38.20	-
Mar 25, 2025	38.40	38.40	38.40	38.40	38.40	-
Mar 24, 2025	38.20	38.20	38.20	38.20	38.20	-
Mar 21, 2025	37.80	37.80	37.80	37.80	37.80	-
Mar 20, 2025	37.80	37.80	37.80	37.80	37.80	-
Mar 19, 2025	36.40	36.40	36.40	36.40	36.40	-
Mar 18, 2025	36.20	36.20	36.20	36.20	36.20	-
Mar 17, 2025	36.20	36.20	36.20	36.20	36.20	-
Mar 14, 2025	0.07 Dividend
Mar 14, 2025	36.60	36.60	36.60	36.60	36.60	-
Mar 13, 2025	36.40	36.40	36.40	36.40	36.32	-
Mar 12, 2025	36.20	36.20	36.20	36.20	36.12	-
Mar 11, 2025	35.80	35.80	35.80	35.80	35.72	-
Mar 10, 2025	36.40	36.40	36.40	36.40	36.32	-
Mar 7, 2025	36.40	36.40	36.40	36.40	36.32	-
Mar 6, 2025	36.20	36.20	36.20	36.20	36.12	-
Mar 5, 2025	36.80	36.80	36.80	36.80	36.72	-
Mar 4, 2025	38.20	38.20	38.20	38.20	38.12	-
Mar 3, 2025	38.60	38.60	38.60	38.60	38.52	-
Feb 28, 2025	38.60	38.60	38.60	38.60	38.52	-
Feb 27, 2025	38.60	38.60	38.60	38.60	38.52	-
Feb 26, 2025	38.40	38.40	38.40	38.40	38.32	-
Feb 25, 2025	38.20	38.20	38.20	38.20	38.12	-
Feb 24, 2025	38.20	38.20	38.20	38.20	38.12	-
Feb 21, 2025	38.80	38.80	38.80	38.80	38.71	-
Feb 20, 2025	39.80	39.80	39.80	39.80	39.71	-
Feb 19, 2025	39.60	39.60	39.60	39.60	39.51	-
Feb 18, 2025	40.20	40.20	40.20	40.20	40.11	-
Feb 17, 2025	40.00	40.00	40.00	40.00	39.91	-
Feb 14, 2025	40.60	40.60	40.60	40.60	40.51	-
Feb 13, 2025	40.40	40.40	40.40	40.40	40.31	-
Feb 12, 2025	41.20	41.20	41.20	41.20	41.11	-
Feb 11, 2025	41.40	41.40	41.40	41.40	41.31	-
Feb 10, 2025	41.00	41.00	41.00	41.00	40.91	-
Feb 7, 2025	41.60	41.60	41.60	41.60	41.51	-
Feb 6, 2025	42.00	42.00	42.00	42.00	41.91	-
Feb 5, 2025	41.40	41.40	41.40	41.40	41.31	-
Feb 4, 2025	41.40	41.40	41.40	41.40	41.31	-
Feb 3, 2025	41.60	41.60	41.60	41.60	41.51	-
Jan 31, 2025	41.80	41.80	41.80	41.80	41.71	-
Jan 30, 2025	41.60	41.60	41.60	41.60	41.51	-
Jan 29, 2025	41.40	41.80	41.40	41.80	41.71	119
Jan 28, 2025	41.80	41.80	41.80	41.80	41.71	-
Jan 27, 2025	41.60	41.60	41.60	41.60	41.51	-
Jan 24, 2025	41.80	41.80	41.80	41.80	41.71	-
Jan 23, 2025	42.20	42.20	42.20	42.20	42.11	-
Jan 22, 2025	42.40	42.40	42.40	42.40	42.31	-
Jan 21, 2025	42.20	42.20	42.20	42.20	42.11	-
Jan 20, 2025	42.40	42.40	42.40	42.40	42.31	-
Jan 17, 2025	42.40	42.40	42.40	42.40	42.31	-
Jan 16, 2025	41.80	41.80	41.80	41.80	41.71	-
Jan 15, 2025	41.20	41.20	41.20	41.20	41.11	-
Jan 14, 2025	40.60	40.60	40.60	40.60	40.51	-
Jan 13, 2025	40.40	40.40	40.40	40.40	40.31	-
Jan 10, 2025	40.60	40.60	40.60	40.60	40.51	-
Jan 9, 2025	40.60	40.60	40.60	40.60	40.51	-
Jan 8, 2025	39.80	39.80	39.80	39.80	39.71	-
Jan 7, 2025	40.40	40.40	40.40	40.40	40.31	-
Jan 6, 2025	41.40	41.40	41.40	41.40	41.31	-
Jan 3, 2025	41.80	41.80	41.60	41.60	41.51	109
Jan 2, 2025	42.00	42.00	42.00	42.00	41.91	-
Dec 30, 2024	41.40	41.40	41.40	41.40	41.31	-
Dec 27, 2024	42.00	42.00	42.00	42.00	41.91	-
Dec 23, 2024	41.20	41.40	41.20	41.40	41.31	106
Dec 20, 2024	41.00	41.00	41.00	41.00	40.91	-
Dec 19, 2024	40.40	40.40	40.40	40.40	40.31	-
Dec 18, 2024	41.00	41.00	41.00	41.00	40.91	-
Dec 17, 2024	41.40	41.40	41.40	41.40	41.31	-
Dec 16, 2024	41.00	41.00	41.00	41.00	40.91	-
Dec 13, 2024	41.00	41.00	41.00	41.00	40.91	-
Dec 12, 2024	40.60	40.60	40.60	40.60	40.51	-
Dec 11, 2024	40.40	40.40	40.40	40.40	40.31	-
Dec 10, 2024	39.60	39.60	39.60	39.60	39.51	-
Dec 9, 2024	40.40	40.40	40.40	40.40	40.31	-
Dec 6, 2024	40.00	40.00	40.00	40.00	39.91	-
Dec 5, 2024	41.20	41.20	41.20	41.20	41.11	-
Dec 4, 2024	40.40	40.40	40.40	40.40	40.31	-
Dec 3, 2024	40.60	40.60	40.60	40.60	40.51	-
Dec 2, 2024	39.80	39.80	39.80	39.80	39.71	-
Nov 29, 2024	39.60	39.60	39.60	39.60	39.51	-
Nov 28, 2024	40.00	40.00	40.00	40.00	39.91	-
Nov 27, 2024	40.40	40.40	40.40	40.40	40.31	-
Nov 26, 2024	40.60	40.60	40.60	40.60	40.51	-
Nov 25, 2024	40.40	40.40	40.40	40.40	40.31	-
Nov 22, 2024	0.07 Dividend
Nov 22, 2024	39.40	39.40	39.40	39.40	39.31	-
Nov 21, 2024	39.20	39.20	39.20	39.20	39.03	-
Nov 20, 2024	38.40	38.40	38.40	38.40	38.24	-
Nov 19, 2024	38.40	38.40	38.40	38.40	38.24	-
Nov 18, 2024	38.60	38.60	38.60	38.60	38.44	-
Nov 15, 2024	38.80	38.80	38.80	38.80	38.64	-
Nov 14, 2024	40.00	40.00	40.00	40.00	39.83	-
Nov 13, 2024	39.80	39.80	39.80	39.80	39.63	-
Nov 12, 2024	40.00	40.00	40.00	40.00	39.83	-
Nov 11, 2024	38.20	38.20	38.20	38.20	38.04	-
Nov 8, 2024	37.80	37.80	37.80	37.80	37.64	-
Nov 7, 2024	37.20	37.20	37.20	37.20	37.04	-
Nov 6, 2024	34.60	34.60	34.60	34.60	34.45	-
Nov 5, 2024	33.40	33.40	33.40	33.40	33.26	-
Nov 4, 2024	33.20	33.20	33.20	33.20	33.06	-
Nov 1, 2024	33.00	33.00	33.00	33.00	32.86	-
Oct 31, 2024	33.40	33.40	33.40	33.40	33.26	-
Oct 30, 2024	34.00	34.00	34.00	34.00	33.86	-
Oct 29, 2024	33.60	33.60	33.60	33.60	33.46	-
Oct 28, 2024	33.20	33.20	33.20	33.20	33.06	-
Oct 25, 2024	33.20	33.20	33.20	33.20	33.06	-
Oct 24, 2024	33.40	33.40	33.40	33.40	33.26	-
Oct 23, 2024	33.40	33.40	33.40	33.40	33.26	-
Oct 22, 2024	33.80	33.80	33.80	33.80	33.66	-
Oct 21, 2024	34.20	34.20	34.20	34.20	34.06	-
Oct 18, 2024	34.60	34.60	34.60	34.60	34.45	-
Oct 17, 2024	34.60	34.60	34.60	34.60	34.45	-
Oct 16, 2024	34.00	34.00	34.00	34.00	33.86	-
Oct 15, 2024	34.00	34.00	34.00	34.00	33.86	-
Oct 14, 2024	33.60	33.60	33.60	33.60	33.46	-
Oct 11, 2024	33.20	33.20	33.20	33.20	33.06	-
Oct 10, 2024	33.60	33.60	33.60	33.60	33.46	-
Oct 9, 2024	33.40	33.40	33.40	33.40	33.26	-
Oct 8, 2024	33.20	33.20	33.20	33.20	33.06	-
Oct 7, 2024	33.40	33.40	33.40	33.40	33.26	-
Oct 4, 2024	32.80	32.80	32.80	32.80	32.66	-
Oct 3, 2024	33.00	33.00	33.00	33.00	32.86	-
Oct 2, 2024	33.40	33.40	33.40	33.40	33.26	-
Oct 1, 2024	33.40	33.40	33.40	33.40	33.26	-
Sep 30, 2024	32.40	32.40	32.40	32.40	32.26	-
Sep 27, 2024	32.60	32.60	32.60	32.60	32.46	-
Sep 26, 2024	32.60	32.60	32.60	32.60	32.46	-
Sep 25, 2024	32.40	32.40	32.40	32.40	32.26	-
Sep 24, 2024	32.80	32.80	32.80	32.80	32.66	-
Sep 23, 2024	33.20	33.20	33.20	33.20	33.06	-
Sep 20, 2024	33.40	33.40	33.40	33.40	33.26	-
Sep 19, 2024	33.20	33.20	33.20	33.20	33.06	-
Sep 18, 2024	33.00	33.00	33.00	33.00	32.86	-
Sep 17, 2024	32.80	32.80	32.80	32.80	32.66	-
Sep 16, 2024	33.00	33.00	33.00	33.00	32.86	-
Sep 13, 2024	32.40	32.40	32.40	32.40	32.26	-
Sep 12, 2024	32.20	32.20	32.20	32.20	32.06	-
Sep 11, 2024	32.00	32.00	32.00	32.00	31.86	-
Sep 10, 2024	31.40	31.40	31.40	31.40	31.27	-
Sep 9, 2024	31.00	31.00	31.00	31.00	30.87	-
Sep 6, 2024	31.40	31.40	31.40	31.40	31.27	-
Sep 5, 2024	32.00	32.00	32.00	32.00	31.86	-
Sep 4, 2024	32.00	32.00	32.00	32.00	31.86	-
Sep 3, 2024	32.80	32.80	32.80	32.80	32.66	-
Sep 2, 2024	32.80	32.80	32.80	32.80	32.66	-
Aug 30, 2024	32.40	32.40	32.40	32.40	32.26	-
Aug 29, 2024	32.20	32.80	32.20	32.80	32.66	15
Aug 28, 2024	32.20	32.20	32.20	32.20	32.06	-
Aug 27, 2024	31.80	31.80	31.80	31.80	31.67	-
Aug 26, 2024	31.80	31.80	31.80	31.80	31.67	-
Aug 23, 2024	31.80	31.80	31.80	31.80	31.67	-
Aug 22, 2024	31.20	31.20	31.20	31.20	31.07	-
Aug 21, 2024	31.00	31.00	31.00	31.00	30.87	-
Aug 20, 2024	31.40	31.40	31.40	31.40	31.27	-
Aug 19, 2024	31.00	31.00	31.00	31.00	30.87	-
Aug 16, 2024	0.07 Dividend
Aug 16, 2024	31.80	31.80	31.80	31.80	31.67	-
Aug 15, 2024	31.60	31.60	31.60	31.60	31.39	-
Aug 14, 2024	31.80	31.80	31.80	31.80	31.59	-
Aug 13, 2024	31.60	31.60	31.60	31.60	31.39	-
Aug 12, 2024	31.80	31.80	31.80	31.80	31.59	-
Aug 9, 2024	32.00	32.00	32.00	32.00	31.78	-
Aug 8, 2024	31.40	31.40	31.40	31.40	31.19	-
Aug 7, 2024	31.80	31.80	31.80	31.80	31.59	-
Aug 6, 2024	31.00	31.00	31.00	31.00	30.79	-
Aug 5, 2024	32.00	32.00	32.00	32.00	31.78	-
Aug 2, 2024	33.60	33.60	33.60	33.60	33.37	-
Aug 1, 2024	33.60	33.60	33.60	33.60	33.37	-
Jul 31, 2024	33.60	33.60	33.60	33.60	33.37	-
Jul 30, 2024	32.80	32.80	32.80	32.80	32.58	-
Jul 29, 2024	33.00	33.00	33.00	33.00	32.78	-
Jul 26, 2024	32.60	32.60	32.60	32.60	32.38	-
Jul 25, 2024	32.40	32.40	32.40	32.40	32.18	-
Jul 24, 2024	32.40	32.40	32.40	32.40	32.18	-
Jul 23, 2024	31.40	31.40	31.40	31.40	31.19	-
Jul 22, 2024	30.80	30.80	30.80	30.80	30.59	-
Jul 19, 2024	31.00	31.00	31.00	31.00	30.79	-
Jul 18, 2024	31.40	31.40	31.40	31.40	31.19	-
Jul 17, 2024	31.60	31.60	31.60	31.60	31.39	-
Jul 16, 2024	30.60	30.60	30.60	30.60	30.39	-
Jul 15, 2024	30.40	30.40	30.40	30.40	30.19	-
Jul 12, 2024	30.20	30.20	30.20	30.20	30.00	-
Jul 11, 2024	29.40	29.40	29.40	29.40	29.20	-
Jul 10, 2024	29.60	29.60	29.60	29.60	29.40	-
Jul 9, 2024	30.00	30.00	30.00	30.00	29.80	-
Jul 8, 2024	29.80	29.80	29.80	29.80	29.60	-
Jul 5, 2024	30.00	30.00	30.00	30.00	29.80	-
Jul 4, 2024	30.20	30.20	30.20	30.20	30.00	-
Jul 3, 2024	30.20	30.20	30.20	30.20	30.00	-
Jul 2, 2024	30.20	30.20	30.20	30.20	30.00	-
Jul 1, 2024	30.20	30.20	30.20	30.20	30.00	-
Jun 28, 2024	30.40	30.40	30.40	30.40	30.19	-
Jun 27, 2024	30.60	30.60	30.60	30.60	30.39	-
Jun 26, 2024	31.00	31.00	31.00	31.00	30.79	-
Jun 25, 2024	31.00	31.00	31.00	31.00	30.79	-
Jun 24, 2024	4:1 Stock Splits
Jun 24, 2024	31.40	31.40	31.40	31.40	31.19	20
Jun 21, 2024	31.50	31.50	31.50	31.50	31.29	-
Jun 20, 2024	31.25	31.25	31.25	31.25	31.04	-
Jun 19, 2024	31.25	31.25	31.25	31.25	31.04	-
Jun 18, 2024	31.50	31.50	31.50	31.50	31.29	-
Jun 17, 2024	30.75	30.75	30.75	30.75	30.54	-
Jun 14, 2024	30.75	31.00	30.75	31.00	30.79	20
Jun 13, 2024	30.75	30.75	30.75	30.75	30.54	-
Jun 12, 2024	30.75	30.75	30.75	30.75	30.54	-
Jun 11, 2024	30.50	30.50	30.50	30.50	30.29	-
Jun 10, 2024	30.50	30.50	30.50	30.50	30.29	-
Jun 7, 2024	29.75	29.75	29.75	29.75	29.55	-
Jun 6, 2024	29.75	29.75	29.75	29.75	29.55	720
Jun 5, 2024	30.50	30.50	30.50	30.50	30.29	-
Jun 4, 2024	31.00	31.25	30.25	30.25	30.05	420
Jun 3, 2024	30.50	30.50	30.50	30.50	30.29	-
May 31, 2024	29.50	29.50	29.50	29.50	29.30	-
May 30, 2024	28.75	28.75	28.75	28.75	28.56	-
May 29, 2024	29.00	29.00	29.00	29.00	28.80	-
May 28, 2024	28.50	28.50	28.50	28.50	28.31	-
May 27, 2024	28.50	28.50	28.50	28.50	28.31	-
May 24, 2024	28.75	28.75	28.75	28.75	28.56	-
May 23, 2024	28.75	28.75	28.75	28.75	28.56	-
May 22, 2024	28.50	28.50	28.50	28.50	28.31	-
May 21, 2024	28.75	28.75	28.75	28.75	28.56	-
May 20, 2024	28.75	28.75	28.75	28.75	28.56	-
May 17, 2024	28.50	28.50	28.50	28.50	28.31	-
May 16, 2024	0.07 Dividend
May 16, 2024	28.75	28.75	28.75	28.75	28.56	-
May 15, 2024	29.00	29.00	29.00	29.00	28.73	240
May 14, 2024	29.00	29.00	29.00	29.00	28.73	-
May 13, 2024	29.00	29.00	29.00	29.00	28.73	-
May 10, 2024	29.00	29.00	29.00	29.00	28.73	400
May 9, 2024	28.75	28.75	28.75	28.75	28.48	-
May 8, 2024	28.50	28.50	28.50	28.50	28.23	-
May 7, 2024	28.50	28.50	28.50	28.50	28.23	-
May 6, 2024	28.50	28.50	28.50	28.50	28.23	-
May 3, 2024	27.75	27.75	27.75	27.75	27.49	-
May 2, 2024	28.25	28.25	28.25	28.25	27.99	-
Apr 30, 2024	28.75	28.75	28.75	28.75	28.48	-
Apr 29, 2024	28.25	28.25	28.25	28.25	27.99	-
Apr 26, 2024	28.50	28.50	28.50	28.50	28.23	-
Apr 25, 2024	28.75	28.75	28.75	28.75	28.48	-
Apr 24, 2024	28.75	28.75	28.75	28.75	28.48	-
Apr 23, 2024	28.75	28.75	28.75	28.75	28.48	-
Apr 22, 2024	28.50	28.50	28.50	28.50	28.23	-
Apr 19, 2024	28.50	28.50	28.50	28.50	28.23	-
Apr 18, 2024	28.25	28.25	28.25	28.25	27.99	-
Apr 17, 2024	28.50	28.50	28.50	28.50	28.23	-
Apr 16, 2024	28.25	28.25	28.25	28.25	27.99	-
Apr 15, 2024	28.00	28.00	28.00	28.00	27.74	-
Apr 12, 2024	28.00	28.00	28.00	28.00	27.74	-
Apr 11, 2024	27.50	27.50	27.50	27.50	27.24	-
Apr 10, 2024	28.00	28.00	28.00	28.00	27.74	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Barrett Business Services, Inc. (BB1.F)