Barrett Business Services, Inc. (BB1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 60 |
| May 31, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| May 30, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| May 29, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| May 28, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| May 27, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| May 24, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| May 23, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| May 22, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| May 21, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| May 20, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| May 17, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| May 16, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| May 16, 2024 | 0.3 Dividend | |||||
| May 15, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.70 | 60 |
| May 14, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.70 | - |
| May 13, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.70 | - |
| May 10, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.70 | 100 |
| May 09, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.70 | - |
| May 08, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.71 | - |
| May 07, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.71 | - |
| May 06, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.71 | - |
| May 03, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.71 | - |
| May 02, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.71 | - |
| Apr 30, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.70 | - |
| Apr 29, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.71 | - |
| Apr 26, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.71 | - |
| Apr 25, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.70 | - |
| Apr 24, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.70 | - |
| Apr 23, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.70 | - |
| Apr 22, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.71 | - |
| Apr 19, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.71 | - |
| Apr 18, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.71 | - |
| Apr 17, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.71 | - |
| Apr 16, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.71 | - |
| Apr 15, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.71 | - |
| Apr 12, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.71 | - |
| Apr 11, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.72 | - |
| Apr 10, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.71 | - |
| Apr 09, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.71 | - |
| Apr 08, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.71 | - |
| Apr 05, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.71 | - |
| Apr 04, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.70 | - |
| Apr 03, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.70 | - |
| Apr 02, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.70 | - |
| Mar 28, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.70 | - |
| Mar 27, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.70 | - |
| Mar 26, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.70 | - |
| Mar 25, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.71 | - |
| Mar 22, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.70 | - |
| Mar 21, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.71 | - |
| Mar 20, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.72 | - |
| Mar 19, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.72 | - |
| Mar 18, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.72 | - |
| Mar 15, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.72 | - |
| Mar 14, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.72 | - |
| Mar 14, 2024 | 0.3 Dividend | |||||
| Mar 13, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.42 | - |
| Mar 12, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.42 | - |
| Mar 11, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.43 | - |
| Mar 08, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.42 | - |
| Mar 07, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.42 | - |
| Mar 06, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.43 | - |
| Mar 05, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.41 | - |
| Mar 04, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.42 | - |
| Mar 01, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.41 | - |
| Feb 29, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.44 | - |
| Feb 28, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.43 | - |
| Feb 27, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.44 | - |
| Feb 26, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.44 | - |
| Feb 23, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.45 | - |
| Feb 22, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.45 | - |
| Feb 21, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.45 | - |
| Feb 20, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.44 | - |
| Feb 19, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.44 | - |
| Feb 16, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.44 | - |
| Feb 15, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.45 | - |
| Feb 14, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.46 | - |
| Feb 13, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.44 | - |
| Feb 12, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.44 | - |
| Feb 09, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.45 | - |
| Feb 08, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.46 | - |
| Feb 07, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.45 | - |
| Feb 06, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.45 | - |
| Feb 05, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.45 | - |
| Feb 02, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.45 | - |
| Feb 01, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.45 | - |
| Jan 31, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.45 | - |
| Jan 30, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.44 | - |
| Jan 29, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.45 | - |
| Jan 26, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.45 | - |
| Jan 25, 2024 | 105.00 | 105.00 | 104.00 | 104.00 | 103.45 | 98 |
| Jan 24, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.44 | - |
| Jan 23, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.44 | - |
| Jan 22, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.45 | - |
| Jan 19, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.44 | - |
| Jan 18, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.45 | - |
| Jan 17, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.45 | - |
| Jan 16, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.46 | - |
| Jan 15, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.46 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.