Indicators

(NY: BBAI )

1.710 +0.150 (+9.62%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	2.970	3.200	2.930	2.940	1,675,459	-0.20(-6.37%)
Feb 27, 2023	3.200	3.240	2.860	3.140	2,990,351	-0.01(-0.32%)
Feb 24, 2023	3.380	3.410	3.150	3.150	1,728,212	-0.27(-7.89%)
Feb 23, 2023	3.660	3.838	3.400	3.420	3,732,862	-0.01(-0.29%)
Feb 22, 2023	3.390	3.650	3.340	3.430	2,232,086	-0.05(-1.44%)
Feb 21, 2023	3.830	4.000	3.450	3.480	2,734,665	-0.43(-11.00%)
Feb 17, 2023	3.950	4.090	3.760	3.910	3,960,633	-0.07(-1.76%)
Feb 16, 2023	4.160	4.490	3.860	3.980	6,974,815	-0.26(-6.13%)
Feb 15, 2023	4.100	4.420	3.820	4.240	7,912,783	+0.10(+2.42%)
Feb 14, 2023	3.810	4.400	3.690	4.140	9,310,874	+0.22(+5.61%)
Feb 13, 2023	4.970	5.030	3.810	3.920	8,201,020	-0.90(-18.67%)
Feb 10, 2023	4.720	5.170	4.600	4.820	6,423,326	-0.01(-0.21%)
Feb 09, 2023	5.540	5.690	4.530	4.830	8,577,244	-0.61(-11.21%)
Feb 08, 2023	5.280	5.790	5.020	5.440	15,947,111	+0.52(+10.57%)
Feb 07, 2023	6.010	6.130	4.860	4.920	12,340,105	-1.19(-19.48%)
Feb 06, 2023	5.780	6.770	5.330	6.110	34,626,804	+0.92(+17.73%)
Feb 03, 2023	3.530	5.900	3.430	5.190	55,029,880	+1.59(+44.17%)
Feb 02, 2023	3.580	3.970	3.450	3.600	5,383,120	+0.17(+4.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.